stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,203600,1971354000,6660,6660,6660,6660,7791
20230904,203500,1971354000,6660,6660,6660,6660,0
20230904,203400,1971354000,6660,6660,6660,6660,0
20230904,203300,1971354000,6660,6660,6660,6660,0
20230904,203200,1971354000,6660,6660,6660,6660,0
20230904,203100,1971354000,6660,6660,6660,6660,0
20230904,203000,1971354000,6660,6660,6660,6660,0
20230904,202900,1971354000,6660,6660,6660,6660,0
20230904,202800,1971354000,6660,6660,6660,6660,0
20230904,202700,1971354000,6660,6660,6660,6660,0
20230904,202600,1971354000,6660,6660,6660,6660,0
20230904,202500,1971354000,6660,6660,6660,6660,0
20230904,202400,1971354000,6660,6660,6660,6660,0
20230904,202300,1971354000,6660,6660,6660,6660,0
20230904,202200,1971354000,6660,6660,6660,6660,0
20230904,202100,1971354000,6660,6660,6660,6660,0
20230904,202000,1971354000,6660,6660,6660,6660,0
20230904,201900,1971354000,6660,6660,6660,6660,0
20230904,201800,1971354000,6660,6660,6660,6660,0
20230904,201700,1971354000,6660,6660,6660,6660,0
20230904,201600,1971354000,6660,6660,6660,6660,0
20230904,201500,1971354000,6660,6660,6660,6660,0
20230904,201400,1971354000,6660,6660,6660,6660,0
20230904,201300,1971354000,6660,6660,6660,6660,0
20230904,201200,1971354000,6660,6660,6660,6660,0
20230904,201100,1971354000,6660,6660,6660,6660,0
20230904,201000,1971354000,6660,6660,6660,6660,0
20230904,200900,1971354000,6660,6660,6660,6660,0
20230904,200800,1971354000,6660,6660,6660,6660,0
20230904,200700,1971354000,6660,6660,6660,6660,0
20230904,200600,1971354000,6660,6660,6660,6660,7791
20230904,200500,1971354000,6660,6660,6660,6660,0
20230904,200400,1971354000,6660,6660,6660,6660,0
20230904,200300,1971354000,6660,6660,6660,6660,0
20230904,200200,1971354000,6660,6660,6660,6660,0
20230904,200100,1971354000,6660,6660,6660,6660,0
20230904,200000,1971354000,6660,6660,6660,6660,0
20230904,195900,1971354000,6660,6660,6660,6660,0
20230904,195800,1971354000,6660,6660,6660,6660,0
20230904,195700,1971354000,6660,6660,6660,6660,0
20230904,195600,1971354000,6660,6660,6660,6660,0
20230904,195500,1971354000,6660,6660,6660,6660,0
20230904,195400,1971354000,6660,6660,6660,6660,0
20230904,195300,1971354000,6660,6660,6660,6660,0
20230904,195200,1971354000,6660,6660,6660,6660,0
20230904,195100,1971354000,6660,6660,6660,6660,0
20230904,195000,1971354000,6660,6660,6660,6660,0
20230904,194900,1971354000,6660,6660,6660,6660,0
20230904,194800,1971354000,6660,6660,6660,6660,0
20230904,194700,1971354000,6660,6660,6660,6660,0
20230904,194600,1971354000,6660,6660,6660,6660,0
20230904,194500,1971354000,6660,6660,6660,6660,0
20230904,194400,1971354000,6660,6660,6660,6660,0
20230904,194300,1971354000,6660,6660,6660,6660,0
20230904,194200,1971354000,6660,6660,6660,6660,0
20230904,194100,1971354000,6660,6660,6660,6660,0
20230904,194000,1971354000,6660,6660,6660,6660,0
20230904,193900,1971354000,6660,6660,6660,6660,0
20230904,193800,1971354000,6660,6660,6660,6660,0
20230904,193700,1971354000,6660,6660,6660,6660,0
20230904,193600,1971354000,6660,6660,6660,6660,7791
20230904,193500,1971354000,6660,6660,6660,6660,0
20230904,193400,1971354000,6660,6660,6660,6660,0
20230904,193300,1971354000,6660,6660,6660,6660,0
20230904,193200,1971354000,6660,6660,6660,6660,0
20230904,193100,1971354000,6660,6660,6660,6660,0
20230904,193000,1971354000,6660,6660,6660,6660,0
20230904,192900,1971354000,6660,6660,6660,6660,0
20230904,192800,1971354000,6660,6660,6660,6660,0
20230904,192700,1971354000,6660,6660,6660,6660,0
20230904,192600,1971354000,6660,6660,6660,6660,0
20230904,192500,1971354000,6660,6660,6660,6660,0
20230904,192400,1971354000,6660,6660,6660,6660,0
20230904,192300,1971354000,6660,6660,6660,6660,0
20230904,192200,1971354000,6660,6660,6660,6660,0
20230904,192100,1971354000,6660,6660,6660,6660,0
20230904,192000,1971354000,6660,6660,6660,6660,0
20230904,191900,1971354000,6660,6660,6660,6660,0
20230904,191800,1971354000,6660,6660,6660,6660,0
20230904,191700,1971354000,6660,6660,6660,6660,0
20230904,191600,1971354000,6660,6660,6660,6660,0
20230904,191500,1971354000,6660,6660,6660,6660,0
20230904,191400,1971354000,6660,6660,6660,6660,0
20230904,191300,1971354000,6660,6660,6660,6660,0
20230904,191200,1971354000,6660,6660,6660,6660,0
20230904,191100,1971354000,6660,6660,6660,6660,0
20230904,191000,1971354000,6660,6660,6660,6660,0
20230904,190900,1971354000,6660,6660,6660,6660,0
20230904,190800,1971354000,6660,6660,6660,6660,0
20230904,190700,1971354000,6660,6660,6660,6660,0
20230904,190600,1971354000,6660,6660,6660,6660,7791
20230904,190500,1971354000,6660,6660,6660,6660,0
20230904,190400,1971354000,6660,6660,6660,6660,0
20230904,190300,1971354000,6660,6660,6660,6660,0
20230904,190200,1971354000,6660,6660,6660,6660,0
20230904,190100,1971354000,6660,6660,6660,6660,0
20230904,190000,1971354000,6660,6660,6660,6660,0
20230904,185900,1971354000,6660,6660,6660,6660,0
20230904,185800,1971354000,6660,6660,6660,6660,0
20230904,185700,1971354000,6660,6660,6660,6660,0
20230904,185600,1971354000,6660,6660,6660,6660,0
20230904,185500,1971354000,6660,6660,6660,6660,0
20230904,185400,1971354000,6660,6660,6660,6660,0
20230904,185300,1971354000,6660,6660,6660,6660,0
20230904,185200,1971354000,6660,6660,6660,6660,0
20230904,185100,1971354000,6660,6660,6660,6660,0
20230904,185000,1971354000,6660,6660,6660,6660,0
20230904,184900,1971354000,6660,6660,6660,6660,0
20230904,184800,1971354000,6660,6660,6660,6660,0
20230904,184700,1971354000,6660,6660,6660,6660,0
20230904,184600,1971354000,6660,6660,6660,6660,0
20230904,184500,1971354000,6660,6660,6660,6660,0
20230904,184400,1971354000,6660,6660,6660,6660,0
20230904,184300,1971354000,6660,6660,6660,6660,0
20230904,184200,1971354000,6660,6660,6660,6660,0
20230904,184100,1971354000,6660,6660,6660,6660,0
20230904,184000,1971354000,6660,6660,6660,6660,0
20230904,183900,1971354000,6660,6660,6660,6660,0
20230904,183800,1971354000,6660,6660,6660,6660,0
20230904,183700,1971354000,6660,6660,6660,6660,0
20230904,183600,1971354000,6660,6660,6660,6660,7791
20230904,183500,1971354000,6660,6660,6660,6660,0
20230904,183400,1971354000,6660,6660,6660,6660,0
20230904,183300,1971354000,6660,6660,6660,6660,0
20230904,183200,1971354000,6660,6660,6660,6660,0
20230904,183100,1971354000,6660,6660,6660,6660,0
20230904,183000,1971354000,6660,6660,6660,6660,0
20230904,182900,1971354000,6660,6660,6660,6660,0
20230904,182800,1971354000,6660,6660,6660,6660,0
20230904,182700,1971354000,6660,6660,6660,6660,0
20230904,182600,1971354000,6660,6660,6660,6660,0
20230904,182500,1971354000,6660,6660,6660,6660,0
20230904,182400,1971354000,6660,6660,6660,6660,0
20230904,182300,1971354000,6660,6660,6660,6660,0
20230904,182200,1971354000,6660,6660,6660,6660,0
20230904,182100,1971354000,6660,6660,6660,6660,0
20230904,182000,1971354000,6660,6660,6660,6660,0
20230904,181900,1971354000,6660,6660,6660,6660,0
20230904,181800,1971354000,6660,6660,6660,6660,0
20230904,181700,1971354000,6660,6660,6660,6660,0
20230904,181600,1971354000,6660,6660,6660,6660,0
20230904,181500,1971354000,6660,6660,6660,6660,0
20230904,181400,1971354000,6660,6660,6660,6660,0
20230904,181300,1971354000,6660,6660,6660,6660,0
20230904,181200,1971354000,6660,6660,6660,6660,0
20230904,181100,1971354000,6660,6660,6660,6660,0
20230904,181000,1971354000,6660,6660,6660,6660,0
20230904,180900,1971354000,6660,6660,6660,6660,0
20230904,180800,1971354000,6660,6660,6660,6660,0
20230904,180700,1971354000,6660,6660,6660,6660,0
20230904,180600,1971354000,6660,6660,6660,6660,7791
20230904,180500,1971354000,6660,6660,6660,6660,0
20230904,180400,1971354000,6660,6660,6660,6660,0
20230904,180300,1971354000,6660,6660,6660,6660,0
20230904,180200,1971354000,6660,6660,6660,6660,0
20230904,180100,1971354000,6660,6660,6660,6660,0
20230904,180000,1971354000,6660,6660,6660,6660,0
20230904,175900,1971354000,6660,6660,6660,6660,0
20230904,175800,1971354000,6660,6660,6660,6660,0
20230904,175700,1971354000,6660,6660,6660,6660,0
20230904,175600,1971354000,6660,6660,6660,6660,0
20230904,175500,1971354000,6660,6660,6660,6660,0
20230904,175400,1971354000,6660,6660,6660,6660,0
20230904,175300,1971354000,6660,6660,6660,6660,0
20230904,175200,1971354000,6660,6660,6660,6660,0
20230904,175100,1971354000,6660,6660,6660,6660,0
20230904,175000,1971354000,6660,6660,6660,6660,0
20230904,174900,1971354000,6660,6660,6660,6660,0
20230904,174800,1971354000,6660,6660,6660,6660,0
20230904,174700,1971354000,6660,6660,6660,6660,0
20230904,174600,1971354000,6660,6660,6660,6660,0
20230904,174500,1971354000,6660,6660,6660,6660,0
20230904,174400,1971354000,6660,6660,6660,6660,0
20230904,174300,1971354000,6660,6660,6660,6660,0
20230904,174200,1971354000,6660,6660,6660,6660,0
20230904,174100,1971354000,6660,6660,6660,6660,0
20230904,174000,1971354000,6660,6660,6660,6660,0
20230904,173900,1971354000,6660,6660,6660,6660,0
20230904,173800,1971354000,6660,6660,6660,6660,0
20230904,173700,1971354000,6660,6660,6660,6660,0
20230904,173600,1971354000,6660,6660,6660,6660,7791
20230904,173500,1971354000,6660,6660,6660,6660,0
20230904,173400,1971354000,6660,6660,6660,6660,0
20230904,173300,1971354000,6660,6660,6660,6660,0
20230904,173200,1971354000,6660,6660,6660,6660,0
20230904,173100,1971354000,6660,6660,6660,6660,0
20230904,173000,1971354000,6660,6660,6660,6660,0
20230904,172900,1971354000,6660,6660,6660,6660,0
20230904,172800,1971354000,6660,6660,6660,6660,0
20230904,172700,1971354000,6660,6660,6660,6660,0
20230904,172600,1971354000,6660,6660,6660,6660,0
20230904,172500,1971354000,6660,6660,6660,6660,0
20230904,172400,1971354000,6660,6660,6660,6660,0
20230904,172300,1971354000,6660,6660,6660,6660,0
20230904,172200,1971354000,6660,6660,6660,6660,0
20230904,172100,1971354000,6660,6660,6660,6660,0
20230904,172000,1971354000,6660,6660,6660,6660,0
20230904,171900,1971354000,6660,6660,6660,6660,0
20230904,171800,1971354000,6660,6660,6660,6660,0
20230904,171700,1971354000,6660,6660,6660,6660,0
20230904,171600,1971354000,6660,6660,6660,6660,0
20230904,171500,1971354000,6660,6660,6660,6660,0
20230904,171400,1971354000,6660,6660,6660,6660,0
20230904,171300,1971354000,6660,6660,6660,6660,0
20230904,171200,1971354000,6660,6660,6660,6660,0
20230904,171100,1971354000,6660,6660,6660,6660,0
20230904,171000,1971354000,6660,6660,6660,6660,0
20230904,170900,1971354000,6660,6660,6660,6660,0
20230904,170800,1971354000,6660,6660,6660,6660,0
20230904,170700,1971354000,6660,6660,6660,6660,0
20230904,170600,1971354000,6660,6660,6660,6660,7791
20230904,170500,1971354000,6660,6660,6660,6660,0
20230904,170400,1971354000,6660,6660,6660,6660,0
20230904,170300,1971354000,6660,6660,6660,6660,0
20230904,170200,1971354000,6660,6660,6660,6660,0
20230904,170100,1971354000,6660,6660,6660,6660,0
20230904,170000,1971354000,6660,6660,6660,6660,0
20230904,165900,1971354000,6660,6660,6660,6660,0
20230904,165800,1971354000,6660,6660,6660,6660,0
20230904,165700,1971354000,6660,6660,6660,6660,0
20230904,165600,1971354000,6660,6660,6660,6660,0
20230904,165500,1971354000,6660,6660,6660,6660,0
20230904,165400,1971354000,6660,6660,6660,6660,0
20230904,165300,1971354000,6660,6660,6660,6660,0
20230904,165200,1971354000,6660,6660,6660,6660,0
20230904,165100,1971354000,6660,6660,6660,6660,0
20230904,165000,1971354000,6660,6660,6660,6660,0
20230904,164900,1971354000,6660,6660,6660,6660,0
20230904,164800,1971354000,6660,6660,6660,6660,0
20230904,164700,1971354000,6660,6660,6660,6660,0
20230904,164600,1971354000,6660,6660,6660,6660,0
20230904,164500,1971354000,6660,6660,6660,6660,0
20230904,164400,1971354000,6660,6660,6660,6660,0
20230904,164300,1971354000,6660,6660,6660,6660,0
20230904,164200,1971354000,6660,6660,6660,6660,0
20230904,164100,1971354000,6660,6660,6660,6660,0
20230904,164000,1971354000,6660,6660,6660,6660,0
20230904,163900,1971354000,6660,6660,6660,6660,0
20230904,163800,1971354000,6660,6660,6660,6660,0
20230904,163700,1971354000,6660,6660,6660,6660,0
20230904,163600,1971354000,6660,6660,6660,6660,7791
20230904,163500,1971354000,6660,6660,6660,6660,0
20230904,163400,1971354000,6660,6660,6660,6660,0
20230904,163300,1971354000,6660,6660,6660,6660,0
20230904,163200,1971354000,6660,6660,6660,6660,0
20230904,163100,1971354000,6660,6660,6660,6660,0
20230904,163000,1971354000,6660,6660,6660,6660,0
20230904,162900,1971354000,6660,6660,6660,6660,0
20230904,162800,1971354000,6660,6660,6660,6660,0
20230904,162700,1971354000,6660,6660,6660,6660,0
20230904,162600,1971354000,6660,6660,6660,6660,0
20230904,162500,1971354000,6660,6660,6660,6660,0
20230904,162400,1971354000,6660,6660,6660,6660,0
20230904,162300,1971354000,6660,6660,6660,6660,0
20230904,162200,1971354000,6660,6660,6660,6660,0
20230904,162100,1971354000,6660,6660,6660,6660,0
20230904,162000,1971354000,6660,6660,6660,6660,0
20230904,161900,1971354000,6660,6660,6660,6660,0
20230904,161800,1971354000,6660,6660,6660,6660,0
20230904,161700,1971354000,6660,6660,6660,6660,0
20230904,161600,1971354000,6660,6660,6660,6660,0
20230904,161500,1971354000,6660,6660,6660,6660,0
20230904,161400,1971354000,6660,6660,6660,6660,0
20230904,161300,1971354000,6660,6660,6660,6660,0
20230904,161200,1971354000,6660,6660,6660,6660,0
20230904,161100,1971354000,6660,6660,6660,6660,0
20230904,161000,1971354000,6660,6660,6660,6660,0
20230904,160900,1971354000,6660,6660,6660,6660,0
20230904,160800,1971354000,6660,6660,6660,6660,0
20230904,160700,1971354000,6660,6660,6660,6660,0
20230904,160600,1971354000,6660,6660,6660,6660,7791
20230904,160500,1971354000,6660,6660,6660,6660,0
20230904,160400,1971354000,6660,6660,6660,6660,0
20230904,160300,1971354000,6660,6660,6660,6660,0
20230904,160200,1971354000,6660,6660,6660,6660,0
20230904,160100,1971354000,6660,6660,6660,6660,0
20230904,160000,1971354000,6660,6660,6660,6660,0
20230904,155900,1971354000,6660,6660,6660,6660,0
20230904,155800,1971354000,6660,6660,6660,6660,0
20230904,155700,1971354000,6660,6660,6660,6660,0
20230904,155600,1971354000,6660,6660,6660,6660,0
20230904,155500,1971354000,6660,6660,6660,6660,0
20230904,155400,1971354000,6660,6660,6660,6660,0
20230904,155300,1971354000,6660,6660,6660,6660,0
20230904,155200,1971354000,6660,6660,6660,6660,0
20230904,155100,1971354000,6660,6660,6660,6660,0
20230904,155000,1971354000,6660,6660,6660,6660,0
20230904,154900,1971354000,6660,6660,6660,6660,0
20230904,154800,1971354000,6660,6660,6660,6660,0
20230904,154700,1971354000,6660,6660,6660,6660,0
20230904,154600,1971354000,6660,6660,6660,6660,0
20230904,154500,1971354000,6660,6660,6660,6660,0
20230904,154400,1971354000,6660,6660,6660,6660,0
20230904,154300,1971354000,6660,6660,6660,6660,0
20230904,154200,1971354000,6660,6660,6660,6660,0
20230904,154100,1971354000,6660,6660,6660,6660,0
20230904,154000,1971354000,6660,6660,6660,6660,0
20230904,153900,1971354000,6660,6660,6660,6660,0
20230904,153800,1971354000,6660,6660,6660,6660,0
20230904,153700,1971354000,6660,6660,6660,6660,0
20230904,153600,1971354000,6660,6660,6660,6660,7791
20230904,153500,1971354000,6660,6660,6660,6660,0
20230904,153400,1971354000,6660,6660,6660,6660,0
20230904,153300,1971354000,6660,6660,6660,6660,0
20230904,153200,1971354000,6660,6660,6660,6660,0
20230904,153100,1971354000,6660,6660,6660,6660,0
20230904,153000,1971354000,6660,6660,6660,6660,7791
20230904,152900,1919465940,6680,6680,6680,6680,0
20230904,152800,1919465940,6680,6680,6680,6680,0
20230904,152700,1919465940,6680,6680,6680,6680,0
20230904,152600,1919465940,6680,6680,6680,6680,0
20230904,152500,1919465940,6680,6680,6680,6680,0
20230904,152400,1919465940,6680,6680,6680,6680,0
20230904,152300,1919465940,6680,6680,6680,6680,0
20230904,152200,1919465940,6680,6680,6680,6680,0
20230904,152100,1919465940,6680,6680,6680,6680,0
20230904,152000,1919465940,6680,6680,6680,6680,0
20230904,151900,1919465940,6680,6680,6690,6670,549
20230904,151800,1915798610,6680,6670,6680,6660,10
20230904,151700,1915731880,6670,6670,6670,6670,1057
20230904,151600,1908681690,6660,6670,6670,6660,1064
20230904,151500,1901585310,6670,6670,6670,6670,2
20230904,151400,1901571970,6660,6670,6670,6660,211
20230904,151300,1900165700,6660,6670,6670,6660,387
20230904,151200,1897586110,6670,6660,6670,6660,659
20230904,151100,1893192980,6660,6660,6660,6650,381
20230904,151000,1890656520,6660,6650,6660,6650,301
20230904,150900,1888654860,6650,6660,6660,6650,1823
20230904,150800,1876515170,6660,6660,6660,6660,203
20230904,150700,1875163190,6660,6660,6660,6660,258
20230904,150600,1873444910,6660,6670,6670,6660,107
20230904,150500,1872731990,6660,6660,6670,6660,1998
20230904,150400,1859423080,6660,6660,6670,6660,1600
20230904,150300,1848765080,6660,6670,6670,6660,456
20230904,150200,1845728110,6660,6660,6660,6660,441
20230904,150100,1842791050,6660,6660,6660,6660,9
20230904,150000,1842731110,6650,6660,6660,6650,3447
20230904,145900,1819790790,6660,6660,6660,6660,1
20230904,145800,1819784130,6670,6670,6670,6670,50
20230904,145700,1819450630,6670,6670,6670,6670,310
20230904,145600,1817382930,6670,6670,6670,6670,101
20230904,145500,1816709260,6660,6660,6660,6660,10
20230904,145400,1816642660,6660,6660,6660,6660,1
20230904,145300,1816636000,6660,6660,6660,6660,25
20230904,145200,1816469500,6670,6670,6670,6670,3
20230904,145100,1816449490,6670,6660,6670,6660,117
20230904,145000,1815670250,6660,6660,6660,6660,0
20230904,144900,1815670250,6660,6670,6670,6660,331
20230904,144800,1813464790,6670,6660,6670,6660,779
20230904,144700,1808274550,6660,6660,6660,6660,841
20230904,144600,1802673490,6650,6650,6650,6650,500
20230904,144500,1799348490,6650,6660,6660,6650,1785
20230904,144400,1787460490,6660,6660,6660,6660,10
20230904,144300,1787393890,6660,6660,6660,6650,344
20230904,144200,1785104570,6660,6660,6660,6660,42
20230904,144100,1784824850,6650,6650,6650,6650,0
20230904,144000,1784824850,6650,6660,6660,6650,598
20230904,143900,1780846620,6660,6660,6660,6660,155
20230904,143800,1779814320,6660,6660,6660,6660,8
20230904,143700,1779761040,6660,6660,6660,6660,68
20230904,143600,1779308160,6660,6660,6660,6650,1289
20230904,143500,1770723430,6660,6660,6660,6660,195
20230904,143400,1769424730,6660,6660,6660,6660,32
20230904,143300,1769211610,6650,6650,6650,6650,40
20230904,143200,1768945610,6660,6660,6660,6660,13
20230904,143100,1768859030,6660,6650,6660,6650,9
20230904,143000,1768799160,6650,6650,6650,6650,5
20230904,142900,1768765910,6650,6650,6650,6650,397
20230904,142800,1766125860,6660,6650,6660,6650,203
20230904,142700,1764775880,6650,6660,6660,6650,27
20230904,142600,1764596070,6660,6660,6660,6660,80
20230904,142500,1764063270,6660,6660,6660,6660,47
20230904,142400,1763750250,6650,6650,6650,6650,12
20230904,142300,1763670450,6650,6650,6650,6650,1458
20230904,142200,1753974750,6660,6660,6660,6660,101
20230904,142100,1753302090,6660,6660,6660,6660,221
20230904,142000,1751830230,6650,6650,6650,6650,100
20230904,141900,1751165230,6650,6650,6650,6650,209
20230904,141800,1749775380,6650,6670,6670,6650,1134
20230904,141700,1742228600,6680,6680,6680,6680,1
20230904,141600,1742221920,6670,6670,6680,6670,1036
20230904,141500,1735311560,6670,6670,6680,6670,125
20230904,141400,1734477760,6670,6680,6680,6670,58
20230904,141300,1734090330,6680,6670,6680,6670,51
20230904,141200,1733750150,6670,6670,6670,6670,0
20230904,141100,1733750150,6670,6670,6670,6670,900
20230904,141000,1727747150,6670,6660,6670,6660,419
20230904,140900,1724955910,6660,6660,6660,6660,158
20230904,140800,1723903630,6660,6660,6660,6660,769
20230904,140700,1718782090,6660,6660,6660,6660,58
20230904,140600,1718395810,6660,6660,6660,6660,13
20230904,140500,1718309230,6660,6660,6660,6650,240
20230904,140400,1716710910,6660,6660,6660,6660,1
20230904,140300,1716704250,6650,6650,6650,6650,5
20230904,140200,1716671000,6660,6650,6660,6650,802
20230904,140100,1711337680,6660,6660,6660,6660,2
20230904,140000,1711324360,6660,6650,6660,6650,233
20230904,135900,1709774700,6660,6660,6660,6660,81
20230904,135800,1709235240,6660,6660,6660,6660,163
20230904,135700,1708149660,6660,6660,6660,6650,35
20230904,135600,1707916610,6660,6660,6660,6660,334
20230904,135500,1705692170,6660,6660,6660,6660,0
20230904,135400,1705692170,6660,6660,6660,6660,94
20230904,135300,1705066130,6660,6660,6660,6650,53
20230904,135200,1704713160,6660,6660,6660,6660,10
20230904,135100,1704646560,6650,6650,6650,6650,795
20230904,135000,1699359810,6660,6660,6660,6660,23
20230904,134900,1699206630,6660,6650,6660,6650,280
20230904,134800,1697343780,6650,6650,6650,6640,44
20230904,134700,1697051360,6650,6650,6650,6650,0
20230904,134600,1697051360,6650,6650,6650,6650,241
20230904,134500,1695448710,6650,6640,6650,6640,122
20230904,134400,1694637810,6650,6640,6650,6640,82
20230904,134300,1694092540,6640,6650,6650,6640,310
20230904,134200,1692034040,6640,6650,6650,6640,288
20230904,134100,1690120170,6640,6640,6640,6640,50
20230904,134000,1689788170,6640,6640,6640,6640,200
20230904,133900,1688460170,6640,6640,6640,6640,3
20230904,133800,1688440250,6640,6640,6640,6640,2143
20230904,133700,1674210730,6640,6640,6640,6640,1644
20230904,133600,1663294570,6640,6640,6640,6630,515
20230904,133500,1659879190,6640,6640,6640,6630,1800
20230904,133400,1647928660,6640,6640,6640,6640,5
20230904,133300,1647895460,6640,6640,6640,6640,662
20230904,133200,1643499780,6640,6630,6640,6630,304
20230904,133100,1641483920,6630,6620,6630,6620,259
20230904,133000,1639767750,6630,6630,6630,6630,100
20230904,132900,1639104750,6630,6630,6630,6630,0
20230904,132800,1639104750,6630,6620,6630,6620,71
20230904,132700,1638634720,6620,6620,6620,6620,1692
20230904,132600,1627433680,6630,6630,6640,6620,767
20230904,132500,1622348920,6630,6630,6630,6630,0
20230904,132400,1622348920,6630,6630,6630,6630,20
20230904,132300,1622216320,6630,6630,6630,6630,323
20230904,132200,1620074830,6630,6630,6630,6630,556
20230904,132100,1616388550,6630,6630,6630,6630,101
20230904,132000,1615718920,6630,6630,6640,6630,336
20230904,131900,1613491220,6630,6630,6640,6620,1905
20230904,131800,1600860910,6630,6650,6650,6630,2130
20230904,131700,1586730490,6650,6650,6650,6650,7
20230904,131600,1586683940,6650,6630,6650,6630,321
20230904,131500,1584553290,6630,6650,6650,6630,5474
20230904,131400,1548253670,6650,6640,6650,6640,950
20230904,131300,1541945270,6640,6630,6640,6630,1914
20230904,131200,1529243760,6650,6630,6650,6630,2209
20230904,131100,1514589490,6630,6640,6640,6630,1409
20230904,131000,1505243730,6630,6640,6640,6630,8603
20230904,130900,1448135910,6640,6650,6650,6640,817
20230904,130800,1442711010,6650,6650,6650,6650,110
20230904,130700,1441979510,6650,6650,6650,6650,169
20230904,130600,1440855660,6650,6650,6650,6650,5
20230904,130500,1440822410,6650,6650,6650,6650,100
20230904,130400,1440157410,6650,6650,6650,6650,57
20230904,130300,1439778360,6650,6650,6650,6640,3601
20230904,130200,1415861710,6640,6640,6650,6640,1571
20230904,130100,1405430260,6640,6640,6640,6640,0
20230904,130000,1405430260,6640,6640,6640,6640,30
20230904,125900,1405231060,6640,6660,6660,6640,384
20230904,125800,1402674030,6660,6640,6660,6640,362
20230904,125700,1400269990,6640,6650,6650,6640,98
20230904,125600,1399618350,6650,6650,6650,6650,625
20230904,125500,1395462100,6650,6660,6660,6650,125
20230904,125400,1394629800,6660,6650,6660,6650,1005
20230904,125300,1387946500,6650,6660,6670,6650,654
20230904,125200,1383597270,6660,6670,6670,6660,614
20230904,125100,1379507430,6670,6670,6670,6670,118
20230904,125000,1378720370,6660,6670,6670,6660,11
20230904,124900,1378647070,6670,6670,6670,6670,10
20230904,124800,1378580370,6680,6650,6680,6650,11
20230904,124700,1378507190,6680,6680,6680,6680,0
20230904,124600,1378507190,6680,6660,6680,6650,3427
20230904,124500,1355683300,6660,6660,6660,6650,2122
20230904,124400,1341553800,6660,6660,6660,6660,0
20230904,124300,1341553800,6660,6660,6660,6660,67
20230904,124200,1341107580,6660,6660,6660,6660,2087
20230904,124100,1327208160,6650,6650,6650,6650,551
20230904,124000,1323544010,6650,6640,6650,6640,116
20230904,123900,1322773610,6650,6650,6650,6650,11
20230904,123800,1322700460,6650,6650,6650,6650,334
20230904,123700,1320479360,6650,6650,6650,6650,12
20230904,123600,1320399560,6660,6640,6660,6640,202
20230904,123500,1319058240,6650,6650,6660,6650,550
20230904,123400,1315400720,6650,6650,6650,6640,190
20230904,123300,1314138720,6650,6650,6650,6650,412
20230904,123200,1311398920,6650,6650,6650,6650,385
20230904,123100,1308838670,6650,6650,6650,6650,95
20230904,123000,1308206920,6650,6650,6650,6640,762
20230904,122900,1303140620,6650,6650,6650,6640,138
20230904,122800,1302223160,6640,6640,6640,6640,130
20230904,122700,1301359960,6640,6640,6650,6640,1523
20230904,122600,1291247010,6640,6650,6650,6640,1284
20230904,122500,1282720860,6650,6650,6650,6650,189
20230904,122400,1281464010,6650,6650,6650,6650,6874
20230904,122300,1235751910,6660,6660,6660,6650,270
20230904,122200,1233954310,6660,6650,6660,6650,160
20230904,122100,1232890210,6660,6660,6660,6660,531
20230904,122000,1229353750,6660,6660,6660,6660,3
20230904,121900,1229333770,6660,6660,6660,6660,249
20230904,121800,1227675430,6660,6650,6660,6650,363
20230904,121700,1225261350,6650,6650,6650,6650,144
20230904,121600,1224303750,6650,6650,6660,6650,660
20230904,121500,1219912480,6660,6650,6660,6650,41
20230904,121400,1219639620,6660,6660,6660,6660,50
20230904,121300,1219306620,6660,6650,6660,6650,112
20230904,121200,1218561700,6650,6660,6660,6650,318
20230904,121100,1216446840,6650,6660,6660,6650,248
20230904,121000,1214796310,6660,6670,6670,6660,1329
20230904,120900,1205944170,6670,6670,6670,6670,1
20230904,120800,1205937500,6670,6670,6670,6670,0
20230904,120700,1205937500,6670,6660,6670,6660,42
20230904,120600,1205657370,6670,6660,6670,6660,25
20230904,120500,1205490820,6660,6660,6660,6650,893
20230904,120400,1199544390,6660,6670,6670,6660,6001
20230904,120300,1159567730,6680,6680,6680,6680,16
20230904,120200,1159460850,6670,6660,6670,6660,488
20230904,120100,1156209890,6680,6670,6680,6670,101
20230904,120000,1155536210,6670,6670,6670,6670,36
20230904,115900,1155296090,6670,6680,6680,6670,151
20230904,115800,1154288430,6680,6680,6680,6680,146
20230904,115700,1153313150,6670,6670,6670,6670,121
20230904,115600,1152506080,6670,6670,6670,6670,12
20230904,115500,1152426040,6660,6670,6680,6660,1938
20230904,115400,1139499350,6670,6680,6680,6670,105
20230904,115300,1138798950,6680,6680,6680,6680,1
20230904,115200,1138792270,6680,6680,6680,6670,72
20230904,115100,1138311550,6680,6680,6680,6660,292
20230904,115000,1136361290,6660,6670,6670,6660,648
20230904,114900,1132039610,6670,6670,6670,6670,427
20230904,114800,1129191520,6670,6670,6670,6670,775
20230904,114700,1124022270,6670,6670,6670,6660,465
20230904,114600,1120921420,6670,6670,6670,6670,1178
20230904,114500,1113064160,6670,6670,6680,6670,174
20230904,114400,1111903530,6670,6680,6680,6660,7554
20230904,114300,1061524870,6680,6680,6690,6680,1676
20230904,114200,1050328740,6690,6690,6690,6690,0
20230904,114100,1050328740,6690,6690,6690,6690,15
20230904,114000,1050228390,6680,6680,6680,6680,0
20230904,113900,1050228390,6680,6680,6680,6680,1
20230904,113800,1050221710,6690,6680,6690,6670,860
20230904,113700,1044481440,6680,6690,6690,6680,30
20230904,113600,1044280890,6690,6680,6690,6680,103
20230904,113500,1043592300,6680,6680,6690,6680,2262
20230904,113400,1028482040,6690,6690,6690,6690,0
20230904,113300,1028482040,6690,6690,6690,6690,320
20230904,113200,1026341240,6680,6670,6690,6670,3102
20230904,113100,1005630540,6680,6680,6680,6670,1057
20230904,113000,998578530,6670,6680,6680,6670,74
20230904,112900,998084240,6670,6680,6680,6670,1190
20230904,112800,990135060,6690,6690,6690,6690,20
20230904,112700,990001260,6690,6690,6690,6690,7
20230904,112600,989954430,6690,6700,6700,6690,13
20230904,112500,989867430,6690,6690,6690,6690,0
20230904,112400,989867430,6690,6680,6690,6670,642
20230904,112300,985582450,6680,6680,6680,6680,248
20230904,112200,983925810,6680,6680,6680,6680,300
20230904,112100,981921810,6670,6670,6670,6670,43
20230904,112000,981635000,6670,6680,6680,6670,94
20230904,111900,981008000,6670,6670,6670,6670,0
20230904,111800,981008000,6670,6700,6700,6670,462
20230904,111700,977918920,6700,6700,6700,6700,100
20230904,111600,977248920,6700,6700,6700,6700,0
20230904,111500,977248920,6700,6700,6700,6700,6
20230904,111400,977208720,6700,6700,6700,6700,200
20230904,111300,975868720,6690,6680,6690,6680,350
20230904,111200,973527720,6680,6680,6680,6680,20
20230904,111100,973394120,6680,6680,6680,6680,120
20230904,111000,972592520,6680,6680,6680,6680,56
20230904,110900,972218440,6680,6680,6680,6680,78
20230904,110800,971697400,6680,6680,6680,6680,2268
20230904,110700,956547160,6680,6680,6680,6680,3
20230904,110600,956527120,6690,6690,6690,6690,92
20230904,110500,955911640,6690,6690,6690,6680,14
20230904,110400,955817990,6680,6690,6690,6680,61
20230904,110300,955410490,6680,6690,6690,6680,530
20230904,110200,951870040,6690,6680,6690,6670,72
20230904,110100,951389750,6670,6680,6680,6670,4466
20230904,110000,921587090,6680,6680,6680,6680,105
20230904,105900,920885690,6680,6680,6680,6680,749
20230904,105800,915882370,6680,6680,6690,6680,18
20230904,105700,915762120,6680,6690,6690,6680,18
20230904,105600,915641730,6690,6690,6700,6690,29
20230904,105500,915447680,6700,6690,6700,6680,806
20230904,105400,910057970,6690,6690,6690,6690,6
20230904,105300,910017830,6680,6670,6680,6670,374
20230904,105200,907521630,6670,6680,6680,6670,23
20230904,105100,907368010,6680,6670,6680,6670,33
20230904,105000,907147800,6670,6680,6680,6670,407
20230904,104900,904429070,6700,6680,6700,6680,35
20230904,104800,904195170,6680,6680,6680,6680,611
20230904,104700,900113690,6680,6680,6700,6680,730
20230904,104600,895236290,6710,6710,6710,6710,5
20230904,104500,895202740,6690,6690,6690,6690,4
20230904,104400,895175980,6690,6690,6690,6690,0
20230904,104300,895175980,6690,6680,6690,6680,70
20230904,104200,894708280,6680,6680,6680,6670,1077
20230904,104100,887513970,6680,6670,6680,6670,1736
20230904,104000,875928950,6670,6680,6700,6670,4077
20230904,103900,848707880,6680,6690,6690,6680,2095
20230904,103800,834701330,6690,6700,6700,6690,2242
20230904,103700,819694690,6700,6710,6710,6700,57
20230904,103600,819312240,6700,6710,6710,6690,153
20230904,103500,818286840,6700,6690,6710,6690,442
20230904,103400,815329350,6710,6710,6710,6690,266
20230904,103300,813549510,6690,6710,6710,6690,171
20230904,103200,812404120,6710,6690,6710,6680,2999
20230904,103100,792351580,6700,6710,6710,6700,521
20230904,103000,788859850,6710,6710,6710,6710,1
20230904,102900,788853140,6710,6710,6710,6710,39
20230904,102800,788591450,6720,6720,6720,6720,32
20230904,102700,788376410,6720,6720,6720,6710,3328
20230904,102600,766045020,6720,6710,6720,6700,98
20230904,102500,765387480,6690,6710,6710,6690,42
20230904,102400,765106420,6690,6680,6700,6680,829
20230904,102300,759562070,6680,6690,6710,6680,1516
20230904,102200,749419960,6690,6690,6690,6690,210
20230904,102100,748015060,6680,6730,6730,6680,503
20230904,102000,744654920,6680,6700,6730,6680,5286
20230904,101900,709320420,6690,6700,6700,6690,145
20230904,101800,708350080,6690,6700,6700,6690,143
20230904,101700,707393370,6690,6690,6700,6690,1500
20230904,101600,697358360,6700,6700,6710,6700,1305
20230904,101500,688611410,6700,6730,6730,6700,5640
20230904,101400,650817260,6730,6720,6730,6700,2687
20230904,101300,632792940,6720,6710,6720,6710,497
20230904,101200,629457350,6720,6720,6720,6710,97
20230904,101100,628805560,6730,6720,6730,6710,2276
20230904,101000,613521080,6730,6720,6730,6710,3658
20230904,100900,588933780,6720,6730,6740,6720,32
20230904,100800,588718590,6750,6720,6750,6720,703
20230904,100700,583994360,6720,6720,6720,6720,13
20230904,100600,583907000,6750,6720,6750,6720,141
20230904,100500,582956240,6750,6720,6750,6720,424
20230904,100400,580106900,6720,6730,6730,6710,5814
20230904,100300,541015250,6730,6750,6750,6730,2180
20230904,100200,526322800,6750,6750,6750,6750,16
20230904,100100,526214800,6750,6750,6750,6750,79
20230904,100000,525681550,6750,6750,6750,6750,15
20230904,095900,525580300,6750,6740,6750,6730,2620
20230904,095800,507917160,6750,6750,6770,6740,531
20230904,095700,504333030,6750,6770,6770,6750,1412
20230904,095600,494800030,6770,6770,6770,6770,6
20230904,095500,494759410,6750,6750,6770,6750,559
20230904,095400,490986000,6750,6760,6760,6750,164
20230904,095300,489878000,6760,6760,6770,6760,1242
20230904,095200,481481970,6760,6760,6780,6760,875
20230904,095100,475566640,6770,6780,6790,6770,1702
20230904,095000,464039580,6780,6780,6780,6780,1209
20230904,094900,455842560,6780,6780,6780,6770,416
20230904,094800,453022850,6780,6770,6780,6770,689
20230904,094700,448358270,6760,6770,6770,6760,112
20230904,094600,447600140,6770,6770,6770,6760,215
20230904,094500,446144950,6760,6770,6770,6760,1023
20230904,094400,439222670,6770,6760,6770,6760,769
20230904,094300,434023850,6760,6760,6760,6760,240
20230904,094200,432401450,6760,6750,6760,6750,91
20230904,094100,431786440,6750,6740,6750,6740,6951
20230904,094000,384870740,6740,6740,6740,6740,486
20230904,093900,381595100,6740,6750,6750,6740,1509
20230904,093800,371409650,6750,6750,6750,6750,16
20230904,093700,371301650,6740,6750,6750,6740,6
20230904,093600,371261180,6750,6750,6750,6750,6
20230904,093500,371220680,6730,6750,6750,6730,1302
20230904,093400,362445540,6740,6750,6750,6740,134
20230904,093300,361541740,6750,6730,6750,6730,2000
20230904,093200,348081620,6730,6720,6730,6710,1778
20230904,093100,336137700,6730,6730,6730,6720,183
20230904,093000,334906320,6710,6720,6720,6710,587
20230904,092900,330965210,6720,6720,6720,6710,1050
20230904,092800,323919210,6720,6720,6730,6710,549
20230904,092700,320234920,6720,6730,6730,6720,2474
20230904,092600,303589710,6740,6740,6750,6740,975
20230904,092500,297018200,6740,6740,6740,6740,1534
20230904,092400,286679040,6740,6760,6760,6740,1283
20230904,092300,278023940,6760,6750,6760,6750,334
20230904,092200,275766570,6750,6750,6760,6750,1397
20230904,092100,266333610,6750,6770,6770,6750,2971
20230904,092000,246274960,6750,6760,6770,6750,775
20230904,091900,241036350,6770,6760,6770,6750,1757
20230904,091800,229152810,6750,6730,6750,6730,1926
20230904,091700,216169670,6730,6730,6730,6730,50
20230904,091600,215833170,6730,6740,6740,6730,909
20230904,091500,209710460,6740,6740,6740,6740,83
20230904,091400,209151040,6740,6740,6740,6740,225
20230904,091300,207634540,6730,6740,6750,6730,213
20230904,091200,206198870,6730,6730,6730,6730,1547
20230904,091100,195787560,6750,6760,6760,6740,2327
20230904,091000,180080280,6760,6760,6770,6760,5820
20230904,090900,140728580,6750,6750,6750,6750,479
20230904,090800,137495330,6730,6750,6750,6730,414
20230904,090700,134705760,6750,6740,6760,6740,1500
20230904,090600,124579750,6740,6740,6740,6740,561
20230904,090500,120798610,6740,6740,6740,6710,400
20230904,090400,118113830,6740,6700,6740,6690,3882
20230904,090300,92052100,6720,6710,6720,6690,2866
20230904,090200,72850130,6710,6730,6730,6700,3620
20230904,090100,48547370,6720,6720,6740,6710,1345
20230904,090000,39507970,6720,6730,6730,6720,5871