stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,203900,1853146770,6760,6760,6760,6760,5990
20230906,203800,1853146770,6760,6760,6760,6760,0
20230906,203700,1853146770,6760,6760,6760,6760,0
20230906,203600,1853146770,6760,6760,6760,6760,0
20230906,203500,1853146770,6760,6760,6760,6760,0
20230906,203400,1853146770,6760,6760,6760,6760,0
20230906,203300,1853146770,6760,6760,6760,6760,0
20230906,203200,1853146770,6760,6760,6760,6760,0
20230906,203100,1853146770,6760,6760,6760,6760,0
20230906,203000,1853146770,6760,6760,6760,6760,0
20230906,202900,1853146770,6760,6760,6760,6760,0
20230906,202800,1853146770,6760,6760,6760,6760,0
20230906,202700,1853146770,6760,6760,6760,6760,0
20230906,202600,1853146770,6760,6760,6760,6760,0
20230906,202500,1853146770,6760,6760,6760,6760,0
20230906,202400,1853146770,6760,6760,6760,6760,0
20230906,202300,1853146770,6760,6760,6760,6760,0
20230906,202200,1853146770,6760,6760,6760,6760,0
20230906,202100,1853146770,6760,6760,6760,6760,0
20230906,202000,1853146770,6760,6760,6760,6760,0
20230906,201900,1853146770,6760,6760,6760,6760,0
20230906,201800,1853146770,6760,6760,6760,6760,0
20230906,201700,1853146770,6760,6760,6760,6760,0
20230906,201600,1853146770,6760,6760,6760,6760,0
20230906,201500,1853146770,6760,6760,6760,6760,0
20230906,201400,1853146770,6760,6760,6760,6760,0
20230906,201300,1853146770,6760,6760,6760,6760,0
20230906,201200,1853146770,6760,6760,6760,6760,0
20230906,201100,1853146770,6760,6760,6760,6760,0
20230906,201000,1853146770,6760,6760,6760,6760,0
20230906,200900,1853146770,6760,6760,6760,6760,5990
20230906,200800,1853146770,6760,6760,6760,6760,0
20230906,200700,1853146770,6760,6760,6760,6760,0
20230906,200600,1853146770,6760,6760,6760,6760,0
20230906,200500,1853146770,6760,6760,6760,6760,0
20230906,200400,1853146770,6760,6760,6760,6760,0
20230906,200300,1853146770,6760,6760,6760,6760,0
20230906,200200,1853146770,6760,6760,6760,6760,0
20230906,200100,1853146770,6760,6760,6760,6760,0
20230906,200000,1853146770,6760,6760,6760,6760,0
20230906,195900,1853146770,6760,6760,6760,6760,0
20230906,195800,1853146770,6760,6760,6760,6760,0
20230906,195700,1853146770,6760,6760,6760,6760,0
20230906,195600,1853146770,6760,6760,6760,6760,0
20230906,195500,1853146770,6760,6760,6760,6760,0
20230906,195400,1853146770,6760,6760,6760,6760,0
20230906,195300,1853146770,6760,6760,6760,6760,0
20230906,195200,1853146770,6760,6760,6760,6760,0
20230906,195100,1853146770,6760,6760,6760,6760,0
20230906,195000,1853146770,6760,6760,6760,6760,0
20230906,194900,1853146770,6760,6760,6760,6760,0
20230906,194800,1853146770,6760,6760,6760,6760,0
20230906,194700,1853146770,6760,6760,6760,6760,0
20230906,194600,1853146770,6760,6760,6760,6760,0
20230906,194500,1853146770,6760,6760,6760,6760,0
20230906,194400,1853146770,6760,6760,6760,6760,0
20230906,194300,1853146770,6760,6760,6760,6760,0
20230906,194200,1853146770,6760,6760,6760,6760,0
20230906,194100,1853146770,6760,6760,6760,6760,0
20230906,194000,1853146770,6760,6760,6760,6760,0
20230906,193900,1853146770,6760,6760,6760,6760,5990
20230906,193800,1853146770,6760,6760,6760,6760,0
20230906,193700,1853146770,6760,6760,6760,6760,0
20230906,193600,1853146770,6760,6760,6760,6760,0
20230906,193500,1853146770,6760,6760,6760,6760,0
20230906,193400,1853146770,6760,6760,6760,6760,0
20230906,193300,1853146770,6760,6760,6760,6760,0
20230906,193200,1853146770,6760,6760,6760,6760,0
20230906,193100,1853146770,6760,6760,6760,6760,0
20230906,193000,1853146770,6760,6760,6760,6760,0
20230906,192900,1853146770,6760,6760,6760,6760,0
20230906,192800,1853146770,6760,6760,6760,6760,0
20230906,192700,1853146770,6760,6760,6760,6760,0
20230906,192600,1853146770,6760,6760,6760,6760,0
20230906,192500,1853146770,6760,6760,6760,6760,0
20230906,192400,1853146770,6760,6760,6760,6760,0
20230906,192300,1853146770,6760,6760,6760,6760,0
20230906,192200,1853146770,6760,6760,6760,6760,0
20230906,192100,1853146770,6760,6760,6760,6760,0
20230906,192000,1853146770,6760,6760,6760,6760,0
20230906,191900,1853146770,6760,6760,6760,6760,0
20230906,191800,1853146770,6760,6760,6760,6760,0
20230906,191700,1853146770,6760,6760,6760,6760,0
20230906,191600,1853146770,6760,6760,6760,6760,0
20230906,191500,1853146770,6760,6760,6760,6760,0
20230906,191400,1853146770,6760,6760,6760,6760,0
20230906,191300,1853146770,6760,6760,6760,6760,0
20230906,191200,1853146770,6760,6760,6760,6760,0
20230906,191100,1853146770,6760,6760,6760,6760,0
20230906,191000,1853146770,6760,6760,6760,6760,0
20230906,190900,1853146770,6760,6760,6760,6760,5990
20230906,190800,1853146770,6760,6760,6760,6760,0
20230906,190700,1853146770,6760,6760,6760,6760,0
20230906,190600,1853146770,6760,6760,6760,6760,0
20230906,190500,1853146770,6760,6760,6760,6760,0
20230906,190400,1853146770,6760,6760,6760,6760,0
20230906,190300,1853146770,6760,6760,6760,6760,0
20230906,190200,1853146770,6760,6760,6760,6760,0
20230906,190100,1853146770,6760,6760,6760,6760,0
20230906,190000,1853146770,6760,6760,6760,6760,0
20230906,185900,1853146770,6760,6760,6760,6760,0
20230906,185800,1853146770,6760,6760,6760,6760,0
20230906,185700,1853146770,6760,6760,6760,6760,0
20230906,185600,1853146770,6760,6760,6760,6760,0
20230906,185500,1853146770,6760,6760,6760,6760,0
20230906,185400,1853146770,6760,6760,6760,6760,0
20230906,185300,1853146770,6760,6760,6760,6760,0
20230906,185200,1853146770,6760,6760,6760,6760,0
20230906,185100,1853146770,6760,6760,6760,6760,0
20230906,185000,1853146770,6760,6760,6760,6760,0
20230906,184900,1853146770,6760,6760,6760,6760,0
20230906,184800,1853146770,6760,6760,6760,6760,0
20230906,184700,1853146770,6760,6760,6760,6760,0
20230906,184600,1853146770,6760,6760,6760,6760,0
20230906,184500,1853146770,6760,6760,6760,6760,0
20230906,184400,1853146770,6760,6760,6760,6760,0
20230906,184300,1853146770,6760,6760,6760,6760,0
20230906,184200,1853146770,6760,6760,6760,6760,0
20230906,184100,1853146770,6760,6760,6760,6760,0
20230906,184000,1853146770,6760,6760,6760,6760,0
20230906,183900,1853146770,6760,6760,6760,6760,5990
20230906,183800,1853146770,6760,6760,6760,6760,0
20230906,183700,1853146770,6760,6760,6760,6760,0
20230906,183600,1853146770,6760,6760,6760,6760,0
20230906,183500,1853146770,6760,6760,6760,6760,0
20230906,183400,1853146770,6760,6760,6760,6760,0
20230906,183300,1853146770,6760,6760,6760,6760,0
20230906,183200,1853146770,6760,6760,6760,6760,0
20230906,183100,1853146770,6760,6760,6760,6760,0
20230906,183000,1853146770,6760,6760,6760,6760,0
20230906,182900,1853146770,6760,6760,6760,6760,0
20230906,182800,1853146770,6760,6760,6760,6760,0
20230906,182700,1853146770,6760,6760,6760,6760,0
20230906,182600,1853146770,6760,6760,6760,6760,0
20230906,182500,1853146770,6760,6760,6760,6760,0
20230906,182400,1853146770,6760,6760,6760,6760,0
20230906,182300,1853146770,6760,6760,6760,6760,0
20230906,182200,1853146770,6760,6760,6760,6760,0
20230906,182100,1853146770,6760,6760,6760,6760,0
20230906,182000,1853146770,6760,6760,6760,6760,0
20230906,181900,1853146770,6760,6760,6760,6760,0
20230906,181800,1853146770,6760,6760,6760,6760,0
20230906,181700,1853146770,6760,6760,6760,6760,0
20230906,181600,1853146770,6760,6760,6760,6760,0
20230906,181500,1853146770,6760,6760,6760,6760,0
20230906,181400,1853146770,6760,6760,6760,6760,0
20230906,181300,1853146770,6760,6760,6760,6760,0
20230906,181200,1853146770,6760,6760,6760,6760,0
20230906,181100,1853146770,6760,6760,6760,6760,0
20230906,181000,1853146770,6760,6760,6760,6760,0
20230906,180900,1853146770,6760,6760,6760,6760,5990
20230906,180800,1853146770,6760,6760,6760,6760,0
20230906,180700,1853146770,6760,6760,6760,6760,0
20230906,180600,1853146770,6760,6760,6760,6760,0
20230906,180500,1853146770,6760,6760,6760,6760,0
20230906,180400,1853146770,6760,6760,6760,6760,0
20230906,180300,1853146770,6760,6760,6760,6760,0
20230906,180200,1853146770,6760,6760,6760,6760,0
20230906,180100,1853146770,6760,6760,6760,6760,0
20230906,180000,1853146770,6760,6760,6760,6760,0
20230906,175900,1853146770,6760,6760,6760,6760,0
20230906,175800,1853146770,6760,6760,6760,6760,0
20230906,175700,1853146770,6760,6760,6760,6760,0
20230906,175600,1853146770,6760,6760,6760,6760,0
20230906,175500,1853146770,6760,6760,6760,6760,0
20230906,175400,1853146770,6760,6760,6760,6760,0
20230906,175300,1853146770,6760,6760,6760,6760,0
20230906,175200,1853146770,6760,6760,6760,6760,0
20230906,175100,1853146770,6760,6760,6760,6760,0
20230906,175000,1853146770,6760,6760,6760,6760,0
20230906,174900,1853146770,6760,6760,6760,6760,0
20230906,174800,1853146770,6760,6760,6760,6760,0
20230906,174700,1853146770,6760,6760,6760,6760,0
20230906,174600,1853146770,6760,6760,6760,6760,0
20230906,174500,1853146770,6760,6760,6760,6760,0
20230906,174400,1853146770,6760,6760,6760,6760,0
20230906,174300,1853146770,6760,6760,6760,6760,0
20230906,174200,1853146770,6760,6760,6760,6760,0
20230906,174100,1853146770,6760,6760,6760,6760,0
20230906,174000,1853146770,6760,6760,6760,6760,0
20230906,173900,1853146770,6760,6760,6760,6760,5990
20230906,173800,1853146770,6760,6760,6760,6760,0
20230906,173700,1853146770,6760,6760,6760,6760,0
20230906,173600,1853146770,6760,6760,6760,6760,0
20230906,173500,1853146770,6760,6760,6760,6760,0
20230906,173400,1853146770,6760,6760,6760,6760,0
20230906,173300,1853146770,6760,6760,6760,6760,0
20230906,173200,1853146770,6760,6760,6760,6760,0
20230906,173100,1853146770,6760,6760,6760,6760,0
20230906,173000,1853146770,6760,6760,6760,6760,0
20230906,172900,1853146770,6760,6760,6760,6760,0
20230906,172800,1853146770,6760,6760,6760,6760,0
20230906,172700,1853146770,6760,6760,6760,6760,0
20230906,172600,1853146770,6760,6760,6760,6760,0
20230906,172500,1853146770,6760,6760,6760,6760,0
20230906,172400,1853146770,6760,6760,6760,6760,0
20230906,172300,1853146770,6760,6760,6760,6760,0
20230906,172200,1853146770,6760,6760,6760,6760,0
20230906,172100,1853146770,6760,6760,6760,6760,0
20230906,172000,1853146770,6760,6760,6760,6760,0
20230906,171900,1853146770,6760,6760,6760,6760,0
20230906,171800,1853146770,6760,6760,6760,6760,0
20230906,171700,1853146770,6760,6760,6760,6760,0
20230906,171600,1853146770,6760,6760,6760,6760,0
20230906,171500,1853146770,6760,6760,6760,6760,0
20230906,171400,1853146770,6760,6760,6760,6760,0
20230906,171300,1853146770,6760,6760,6760,6760,0
20230906,171200,1853146770,6760,6760,6760,6760,0
20230906,171100,1853146770,6760,6760,6760,6760,0
20230906,171000,1853146770,6760,6760,6760,6760,0
20230906,170900,1853146770,6760,6760,6760,6760,5990
20230906,170800,1853146770,6760,6760,6760,6760,0
20230906,170700,1853146770,6760,6760,6760,6760,0
20230906,170600,1853146770,6760,6760,6760,6760,0
20230906,170500,1853146770,6760,6760,6760,6760,0
20230906,170400,1853146770,6760,6760,6760,6760,0
20230906,170300,1853146770,6760,6760,6760,6760,0
20230906,170200,1853146770,6760,6760,6760,6760,0
20230906,170100,1853146770,6760,6760,6760,6760,0
20230906,170000,1853146770,6760,6760,6760,6760,0
20230906,165900,1853146770,6760,6760,6760,6760,0
20230906,165800,1853146770,6760,6760,6760,6760,0
20230906,165700,1853146770,6760,6760,6760,6760,0
20230906,165600,1853146770,6760,6760,6760,6760,0
20230906,165500,1853146770,6760,6760,6760,6760,0
20230906,165400,1853146770,6760,6760,6760,6760,0
20230906,165300,1853146770,6760,6760,6760,6760,0
20230906,165200,1853146770,6760,6760,6760,6760,0
20230906,165100,1853146770,6760,6760,6760,6760,0
20230906,165000,1853146770,6760,6760,6760,6760,0
20230906,164900,1853146770,6760,6760,6760,6760,0
20230906,164800,1853146770,6760,6760,6760,6760,0
20230906,164700,1853146770,6760,6760,6760,6760,0
20230906,164600,1853146770,6760,6760,6760,6760,0
20230906,164500,1853146770,6760,6760,6760,6760,0
20230906,164400,1853146770,6760,6760,6760,6760,0
20230906,164300,1853146770,6760,6760,6760,6760,0
20230906,164200,1853146770,6760,6760,6760,6760,0
20230906,164100,1853146770,6760,6760,6760,6760,0
20230906,164000,1853146770,6760,6760,6760,6760,0
20230906,163900,1853146770,6760,6760,6760,6760,5990
20230906,163800,1853146770,6760,6760,6760,6760,0
20230906,163700,1853146770,6760,6760,6760,6760,0
20230906,163600,1853146770,6760,6760,6760,6760,0
20230906,163500,1853146770,6760,6760,6760,6760,0
20230906,163400,1853146770,6760,6760,6760,6760,0
20230906,163300,1853146770,6760,6760,6760,6760,0
20230906,163200,1853146770,6760,6760,6760,6760,0
20230906,163100,1853146770,6760,6760,6760,6760,0
20230906,163000,1853146770,6760,6760,6760,6760,0
20230906,162900,1853146770,6760,6760,6760,6760,0
20230906,162800,1853146770,6760,6760,6760,6760,0
20230906,162700,1853146770,6760,6760,6760,6760,0
20230906,162600,1853146770,6760,6760,6760,6760,0
20230906,162500,1853146770,6760,6760,6760,6760,0
20230906,162400,1853146770,6760,6760,6760,6760,0
20230906,162300,1853146770,6760,6760,6760,6760,0
20230906,162200,1853146770,6760,6760,6760,6760,0
20230906,162100,1853146770,6760,6760,6760,6760,0
20230906,162000,1853146770,6760,6760,6760,6760,0
20230906,161900,1853146770,6760,6760,6760,6760,0
20230906,161800,1853146770,6760,6760,6760,6760,0
20230906,161700,1853146770,6760,6760,6760,6760,0
20230906,161600,1853146770,6760,6760,6760,6760,0
20230906,161500,1853146770,6760,6760,6760,6760,0
20230906,161400,1853146770,6760,6760,6760,6760,0
20230906,161300,1853146770,6760,6760,6760,6760,0
20230906,161200,1853146770,6760,6760,6760,6760,0
20230906,161100,1853146770,6760,6760,6760,6760,0
20230906,161000,1853146770,6760,6760,6760,6760,0
20230906,160900,1853146770,6760,6760,6760,6760,5990
20230906,160800,1853146770,6760,6760,6760,6760,0
20230906,160700,1853146770,6760,6760,6760,6760,0
20230906,160600,1853146770,6760,6760,6760,6760,0
20230906,160500,1853146770,6760,6760,6760,6760,0
20230906,160400,1853146770,6760,6760,6760,6760,0
20230906,160300,1853146770,6760,6760,6760,6760,0
20230906,160200,1853146770,6760,6760,6760,6760,0
20230906,160100,1853146770,6760,6760,6760,6760,0
20230906,160000,1853146770,6760,6760,6760,6760,0
20230906,155900,1853146770,6760,6760,6760,6760,0
20230906,155800,1853146770,6760,6760,6760,6760,0
20230906,155700,1853146770,6760,6760,6760,6760,0
20230906,155600,1853146770,6760,6760,6760,6760,0
20230906,155500,1853146770,6760,6760,6760,6760,0
20230906,155400,1853146770,6760,6760,6760,6760,0
20230906,155300,1853146770,6760,6760,6760,6760,0
20230906,155200,1853146770,6760,6760,6760,6760,0
20230906,155100,1853146770,6760,6760,6760,6760,0
20230906,155000,1853146770,6760,6760,6760,6760,0
20230906,154900,1853146770,6760,6760,6760,6760,0
20230906,154800,1853146770,6760,6760,6760,6760,0
20230906,154700,1853146770,6760,6760,6760,6760,0
20230906,154600,1853146770,6760,6760,6760,6760,0
20230906,154500,1853146770,6760,6760,6760,6760,0
20230906,154400,1853146770,6760,6760,6760,6760,0
20230906,154300,1853146770,6760,6760,6760,6760,0
20230906,154200,1853146770,6760,6760,6760,6760,0
20230906,154100,1853146770,6760,6760,6760,6760,0
20230906,154000,1853146770,6760,6760,6760,6760,0
20230906,153900,1853146770,6760,6760,6760,6760,5990
20230906,153800,1853146770,6760,6760,6760,6760,0
20230906,153700,1853146770,6760,6760,6760,6760,0
20230906,153600,1853146770,6760,6760,6760,6760,0
20230906,153500,1853146770,6760,6760,6760,6760,0
20230906,153400,1853146770,6760,6760,6760,6760,0
20230906,153300,1853146770,6760,6760,6760,6760,0
20230906,153200,1853146770,6760,6760,6760,6760,0
20230906,153100,1853146770,6760,6760,6760,6760,0
20230906,153000,1853146770,6760,6760,6760,6760,5990
20230906,152900,1812654370,6750,6750,6750,6750,0
20230906,152800,1812654370,6750,6750,6750,6750,0
20230906,152700,1812654370,6750,6750,6750,6750,0
20230906,152600,1812654370,6750,6750,6750,6750,0
20230906,152500,1812654370,6750,6750,6750,6750,0
20230906,152400,1812654370,6750,6750,6750,6750,0
20230906,152300,1812654370,6750,6750,6750,6750,0
20230906,152200,1812654370,6750,6750,6750,6750,0
20230906,152100,1812654370,6750,6750,6750,6750,0
20230906,152000,1812654370,6750,6750,6750,6750,0
20230906,151900,1812654370,6750,6740,6750,6740,1124
20230906,151800,1805068450,6750,6740,6750,6740,609
20230906,151700,1800963670,6740,6740,6750,6740,117
20230906,151600,1800175030,6750,6750,6750,6740,564
20230906,151500,1796373630,6750,6750,6750,6750,159
20230906,151400,1795300380,6750,6750,6750,6750,233
20230906,151300,1793727630,6750,6750,6750,6740,200
20230906,151200,1792377730,6750,6750,6750,6750,527
20230906,151100,1788820480,6750,6740,6750,6740,491
20230906,151000,1785511130,6740,6740,6740,6740,200
20230906,150900,1784163130,6740,6740,6750,6740,323
20230906,150800,1781986100,6740,6750,6750,6740,227
20230906,150700,1780455050,6750,6750,6750,6750,0
20230906,150600,1780455050,6750,6740,6750,6740,21
20230906,150500,1780313500,6750,6740,6750,6740,2088
20230906,150400,1766225470,6750,6740,6750,6740,585
20230906,150300,1762282560,6750,6730,6750,6730,3408
20230906,150200,1739317620,6730,6740,6740,6730,1883
20230906,150100,1726638970,6740,6740,6740,6740,10
20230906,150000,1726571570,6740,6730,6750,6730,34
20230906,145900,1726342410,6750,6750,6750,6740,123
20230906,145800,1725513160,6750,6730,6750,6730,650
20230906,145700,1721132650,6740,6730,6740,6730,1352
20230906,145600,1712033680,6730,6730,6740,6730,481
20230906,145500,1708796540,6740,6730,6740,6730,594
20230906,145400,1704798900,6750,6750,6750,6750,0
20230906,145300,1704798900,6750,6740,6750,6740,801
20230906,145200,1699400150,6740,6740,6740,6740,15
20230906,145100,1699299050,6730,6750,6750,6730,61
20230906,145000,1698888400,6730,6750,6750,6730,120
20230906,144900,1698080400,6750,6740,6750,6740,2835
20230906,144800,1678972180,6740,6750,6750,6740,1180
20230906,144700,1671018950,6750,6750,6750,6740,2438
20230906,144600,1654569330,6750,6750,6750,6740,368
20230906,144500,1652088450,6750,6750,6750,6750,0
20230906,144400,1652088450,6750,6750,6750,6750,0
20230906,144300,1652088450,6750,6750,6750,6750,11
20230906,144200,1652014200,6750,6750,6750,6750,0
20230906,144100,1652014200,6750,6740,6750,6740,2
20230906,144000,1652000710,6750,6750,6750,6750,0
20230906,143900,1652000710,6750,6750,6750,6750,0
20230906,143800,1652000710,6750,6750,6750,6740,2021
20230906,143700,1638358970,6750,6730,6750,6730,6
20230906,143600,1638318510,6750,6730,6750,6730,1053
20230906,143500,1631216590,6740,6750,6750,6730,847
20230906,143400,1625507960,6740,6750,6750,6740,102
20230906,143300,1624820460,6750,6750,6750,6750,468
20230906,143200,1621661460,6760,6750,6760,6740,9032
20230906,143100,1560693480,6750,6740,6750,6740,230
20230906,143000,1559143240,6740,6730,6740,6730,861
20230906,142900,1553348650,6740,6750,6750,6740,31
20230906,142800,1553139510,6750,6730,6750,6730,1099
20230906,142700,1545734210,6730,6730,6730,6730,213
20230906,142600,1544300720,6740,6740,6740,6740,0
20230906,142500,1544300720,6740,6730,6740,6730,299
20230906,142400,1542288440,6730,6730,6730,6730,102
20230906,142300,1541601980,6740,6730,6740,6730,1991
20230906,142200,1528202540,6730,6730,6730,6730,1
20230906,142100,1528195810,6710,6710,6710,6710,0
20230906,142000,1528195810,6710,6710,6710,6710,49
20230906,141900,1527867020,6730,6730,6730,6730,0
20230906,141800,1527867020,6730,6730,6730,6730,100
20230906,141700,1527194020,6730,6710,6730,6710,125
20230906,141600,1526353990,6720,6720,6720,6720,0
20230906,141500,1526353990,6720,6720,6720,6720,15
20230906,141400,1526253190,6720,6730,6730,6720,23
20230906,141300,1526098610,6720,6720,6720,6720,584
20230906,141200,1522174130,6720,6720,6720,6720,12
20230906,141100,1522093490,6730,6720,6730,6720,2
20230906,141000,1522080040,6730,6720,6730,6720,872
20230906,140900,1516220190,6730,6720,6730,6720,34
20230906,140800,1515991700,6730,6720,6730,6720,155
20230906,140700,1514950080,6720,6730,6730,6720,759
20230906,140600,1509846650,6730,6730,6730,6730,0
20230906,140500,1509846650,6730,6730,6730,6730,10
20230906,140400,1509779350,6730,6730,6730,6730,1
20230906,140300,1509772620,6730,6730,6730,6730,301
20230906,140200,1507746890,6730,6730,6730,6730,0
20230906,140100,1507746890,6730,6720,6730,6720,695
20230906,140000,1503076480,6720,6720,6720,6710,2147
20230906,135900,1488648690,6720,6710,6720,6710,109
20230906,135800,1487917290,6710,6710,6710,6710,200
20230906,135700,1486575290,6720,6720,6720,6720,12
20230906,135600,1486494650,6710,6710,6710,6710,1
20230906,135500,1486487940,6720,6720,6720,6710,183
20230906,135400,1485258190,6720,6710,6720,6710,138
20230906,135300,1484332200,6710,6710,6710,6710,323
20230906,135200,1482164870,6710,6720,6720,6710,601
20230906,135100,1478132150,6710,6710,6710,6710,25
20230906,135000,1477964400,6700,6710,6720,6700,2385
20230906,134900,1461961000,6710,6720,6720,6710,501
20230906,134800,1458599280,6710,6710,6710,6710,1081
20230906,134700,1451345770,6720,6720,6720,6720,1252
20230906,134600,1442932330,6720,6730,6730,6720,8
20230906,134500,1442878500,6720,6730,6730,6720,21
20230906,134400,1442737180,6730,6730,6730,6730,0
20230906,134300,1442737180,6730,6730,6730,6730,11
20230906,134200,1442663150,6720,6730,6730,6720,304
20230906,134100,1440620230,6730,6720,6730,6720,7
20230906,134000,1440573130,6720,6720,6720,6720,2
20230906,133900,1440559690,6730,6730,6730,6720,902
20230906,133800,1434498140,6730,6730,6730,6730,3
20230906,133700,1434477950,6730,6730,6730,6730,7
20230906,133600,1434430840,6730,6730,6730,6730,0
20230906,133500,1434430840,6730,6730,6730,6730,187
20230906,133400,1433172330,6730,6720,6730,6720,406
20230906,133300,1430444000,6730,6730,6730,6730,3
20230906,133200,1430423810,6720,6720,6720,6720,900
20230906,133100,1424375810,6720,6720,6720,6720,175
20230906,133000,1423199810,6720,6730,6730,6720,51
20230906,132900,1422857080,6720,6730,6730,6720,52
20230906,132800,1422507620,6720,6720,6720,6720,149
20230906,132700,1421506340,6730,6720,6730,6720,43
20230906,132600,1421217080,6730,6730,6730,6720,172
20230906,132500,1420060730,6720,6720,6720,6720,41
20230906,132400,1419785210,6720,6720,6720,6720,70
20230906,132300,1419314810,6730,6730,6730,6730,0
20230906,132200,1419314810,6730,6720,6730,6720,428
20230906,132100,1416436150,6710,6720,6720,6710,41
20230906,132000,1416160930,6720,6720,6720,6720,123
20230906,131900,1415334370,6720,6720,6720,6720,30
20230906,131800,1415132770,6710,6720,6720,6710,13
20230906,131700,1415045520,6710,6730,6730,6710,29
20230906,131600,1414850730,6720,6720,6720,6710,736
20230906,131500,1409905410,6720,6720,6720,6720,5
20230906,131400,1409871810,6720,6730,6730,6720,704
20230906,131300,1405139690,6730,6730,6730,6730,6
20230906,131200,1405099310,6720,6730,6730,6720,5087
20230906,131100,1370914570,6730,6730,6730,6730,62
20230906,131000,1370497310,6730,6730,6730,6730,59
20230906,130900,1370100240,6730,6730,6730,6730,24
20230906,130800,1369938720,6740,6740,6740,6740,1
20230906,130700,1369931980,6720,6720,6720,6720,290
20230906,130600,1367983180,6720,6730,6730,6720,437
20230906,130500,1365045540,6740,6720,6740,6720,500
20230906,130400,1361685520,6730,6730,6730,6730,371
20230906,130300,1359188690,6730,6740,6740,6730,41
20230906,130200,1358912360,6740,6740,6740,6740,0
20230906,130100,1358912360,6740,6740,6740,6740,20
20230906,130000,1358777560,6740,6740,6740,6740,0
20230906,125900,1358777560,6740,6740,6740,6740,72
20230906,125800,1358292280,6740,6740,6740,6740,20
20230906,125700,1358157480,6740,6730,6740,6730,69
20230906,125600,1357692600,6730,6730,6730,6730,100
20230906,125500,1357019600,6730,6730,6730,6730,503
20230906,125400,1353634410,6730,6730,6730,6730,11
20230906,125300,1353560380,6730,6730,6730,6730,0
20230906,125200,1353560380,6730,6730,6730,6730,43
20230906,125100,1353270990,6730,6740,6740,6730,101
20230906,125000,1352591250,6720,6720,6720,6720,1
20230906,124900,1352584530,6720,6720,6730,6720,207
20230906,124800,1351191440,6740,6720,6740,6720,503
20230906,124700,1347811260,6720,6730,6740,6720,445
20230906,124600,1344819190,6730,6740,6740,6730,2225
20230906,124500,1329825210,6740,6750,6750,6740,11
20230906,124400,1329751060,6740,6760,6760,6740,3
20230906,124300,1329730810,6750,6750,6750,6750,115
20230906,124200,1328954560,6750,6740,6750,6740,194
20230906,124100,1327646820,6740,6740,6740,6740,276
20230906,124000,1325786580,6750,6750,6750,6750,0
20230906,123900,1325786580,6750,6740,6750,6740,24
20230906,123800,1325624810,6750,6750,6750,6750,72
20230906,123700,1325138810,6740,6740,6740,6740,1000
20230906,123600,1318398810,6740,6750,6750,6740,489
20230906,123500,1315098070,6750,6750,6750,6750,901
20230906,123400,1309016320,6760,6760,6760,6760,142
20230906,123300,1308056400,6760,6770,6770,6760,162
20230906,123200,1306961270,6760,6770,6770,6760,205
20230906,123100,1305575420,6760,6760,6760,6760,78
20230906,123000,1305048140,6780,6780,6780,6780,556
20230906,122900,1301278460,6780,6780,6780,6780,3
20230906,122800,1301258120,6780,6780,6780,6780,0
20230906,122700,1301258120,6780,6780,6780,6780,0
20230906,122600,1301258120,6780,6760,6780,6760,2
20230906,122500,1301244580,6760,6780,6780,6760,250
20230906,122400,1299550580,6780,6780,6780,6780,1
20230906,122300,1299543800,6760,6760,6760,6760,300
20230906,122200,1297515800,6780,6760,6780,6760,997
20230906,122100,1290767470,6760,6760,6760,6760,0
20230906,122000,1290767470,6760,6760,6760,6760,0
20230906,121900,1290767470,6760,6760,6760,6760,8
20230906,121800,1290713390,6760,6760,6770,6760,390
20230906,121700,1288076980,6770,6780,6780,6760,27
20230906,121600,1287894350,6770,6780,6780,6770,777
20230906,121500,1282633500,6770,6770,6770,6770,105
20230906,121400,1281922650,6780,6780,6780,6780,1
20230906,121300,1281915870,6780,6780,6780,6780,0
20230906,121200,1281915870,6780,6780,6780,6780,0
20230906,121100,1281915870,6780,6780,6780,6780,1
20230906,121000,1281909090,6770,6770,6780,6770,170
20230906,120900,1280758180,6770,6780,6780,6770,227
20230906,120800,1279220390,6780,6780,6780,6780,0
20230906,120700,1279220390,6780,6770,6780,6770,315
20230906,120600,1277087690,6790,6790,6790,6770,308
20230906,120500,1274998170,6790,6790,6790,6790,55
20230906,120400,1274624720,6790,6790,6790,6780,1012
20230906,120300,1267761600,6790,6780,6790,6780,1975
20230906,120200,1254371000,6780,6770,6780,6760,1642
20230906,120100,1243255000,6760,6750,6760,6750,1006
20230906,120000,1236454990,6750,6750,6750,6750,426
20230906,115900,1233579490,6750,6750,6750,6750,21
20230906,115800,1233437740,6740,6740,6750,6740,217
20230906,115700,1231973100,6750,6750,6750,6750,9
20230906,115600,1231912350,6750,6750,6750,6750,1
20230906,115500,1231905600,6750,6740,6750,6740,24
20230906,115400,1231743630,6750,6750,6750,6750,2997
20230906,115300,1211513880,6740,6740,6740,6740,252
20230906,115200,1209815400,6760,6760,6760,6760,0
20230906,115100,1209815400,6760,6760,6760,6760,41
20230906,115000,1209538240,6760,6760,6760,6760,137
20230906,114900,1208612120,6760,6760,6760,6760,0
20230906,114800,1208612120,6760,6740,6760,6740,14
20230906,114700,1208517660,6760,6750,6760,6740,804
20230906,114600,1203085750,6750,6760,6760,6750,707
20230906,114500,1198313480,6760,6750,6760,6750,101
20230906,114400,1197631720,6760,6760,6760,6760,0
20230906,114300,1197631720,6760,6760,6760,6760,19
20230906,114200,1197503280,6750,6750,6750,6750,434
20230906,114100,1194573780,6760,6760,6760,6760,500
20230906,114000,1191193780,6760,6760,6760,6760,6
20230906,113900,1191153220,6760,6760,6760,6760,674
20230906,113800,1186596980,6760,6760,6760,6760,120
20230906,113700,1185785780,6760,6760,6760,6760,23
20230906,113600,1185630300,6750,6760,6760,6750,82
20230906,113500,1185076300,6760,6760,6760,6760,31
20230906,113400,1184866740,6760,6760,6760,6760,240
20230906,113300,1183244340,6760,6760,6760,6760,12
20230906,113200,1183163220,6750,6750,6760,6750,608
20230906,113100,1179059140,6760,6760,6760,6750,884
20230906,113000,1173090040,6760,6760,6760,6760,0
20230906,112900,1173090040,6760,6760,6760,6760,200
20230906,112800,1171738040,6760,6750,6760,6750,86
20230906,112700,1171157240,6750,6750,6750,6750,241
20230906,112600,1169530490,6750,6760,6760,6750,172
20230906,112500,1168369190,6760,6750,6760,6750,281
20230906,112400,1166472410,6760,6760,6760,6760,0
20230906,112300,1166472410,6760,6760,6760,6750,172
20230906,112200,1165310650,6760,6760,6760,6750,264
20230906,112100,1163528040,6760,6750,6760,6750,148
20230906,112000,1162529020,6760,6770,6770,6760,680
20230906,111900,1157931210,6770,6760,6770,6760,102
20230906,111800,1157241680,6760,6760,6770,6760,451
20230906,111700,1154192910,6760,6760,6760,6760,158
20230906,111600,1153124830,6770,6760,6770,6760,1395
20230906,111500,1143685680,6770,6760,6770,6760,15
20230906,111400,1143584240,6770,6770,6770,6770,10
20230906,111300,1143516540,6770,6760,6770,6760,107
20230906,111200,1142793140,6760,6760,6760,6760,20
20230906,111100,1142657940,6760,6760,6760,6760,6
20230906,111000,1142617380,6760,6760,6760,6760,214
20230906,110900,1141170740,6760,6760,6770,6760,341
20230906,110800,1138865570,6750,6760,6760,6750,958
20230906,110700,1132398640,6760,6760,6770,6760,2190
20230906,110600,1117594130,6760,6770,6770,6760,79
20230906,110500,1117060080,6780,6770,6780,6770,324
20230906,110400,1114866440,6780,6780,6780,6780,118
20230906,110300,1114066400,6780,6780,6780,6780,74
20230906,110200,1113564680,6770,6770,6770,6770,711
20230906,110100,1108751210,6770,6770,6770,6770,177
20230906,110000,1107552920,6780,6780,6780,6780,119
20230906,105900,1106746100,6780,6780,6780,6770,147
20230906,105800,1105749940,6780,6780,6780,6780,4
20230906,105700,1105722820,6770,6770,6780,6770,1323
20230906,105600,1096766100,6760,6770,6770,6760,117
20230906,105500,1095975170,6760,6770,6770,6760,892
20230906,105400,1089936360,6780,6780,6780,6780,3
20230906,105300,1089916020,6780,6770,6780,6770,1255
20230906,105200,1081419650,6780,6770,6780,6770,20
20230906,105100,1081284130,6780,6780,6780,6760,406
20230906,105000,1078535110,6780,6780,6790,6780,591
20230906,104900,1074528100,6780,6780,6780,6760,980
20230906,104800,1067902270,6770,6770,6790,6770,5
20230906,104700,1067868400,6790,6790,6790,6770,102
20230906,104600,1067175840,6790,6780,6790,6780,1189
20230906,104500,1059103360,6760,6770,6780,6760,2143
20230906,104400,1044609900,6770,6780,6790,6770,2345
20230906,104300,1028733270,6780,6780,6790,6770,558
20230906,104200,1024950110,6780,6800,6800,6780,1798
20230906,104100,1012747540,6800,6800,6810,6790,3325
20230906,104000,990146160,6800,6790,6800,6780,4574
20230906,103900,959067580,6790,6760,6790,6760,1105
20230906,103800,951577670,6780,6750,6780,6750,1583
20230906,103700,940867270,6750,6770,6770,6750,424
20230906,103600,938002530,6770,6760,6770,6750,3596
20230906,103500,913708680,6760,6760,6760,6760,20
20230906,103400,913573480,6760,6770,6770,6740,1727
20230906,103300,901914360,6770,6750,6780,6750,3647
20230906,103200,877246130,6750,6740,6750,6730,8336
20230906,103100,821052730,6750,6750,6750,6740,293
20230906,103000,819076390,6740,6750,6750,6740,1108
20230906,102900,811608460,6740,6740,6750,6740,1190
20230906,102800,803587840,6720,6720,6740,6720,102
20230906,102700,802902380,6710,6710,6710,6710,2
20230906,102600,802888960,6710,6710,6730,6710,546
20230906,102500,799224720,6710,6720,6740,6710,1972
20230906,102400,785961920,6730,6740,6750,6730,1602
20230906,102300,775149220,6750,6750,6760,6750,524
20230906,102200,771608720,6760,6760,6760,6700,6
20230906,102100,771568220,6700,6700,6760,6690,2438
20230906,102000,755191120,6700,6720,6720,6700,290
20230906,101900,753248020,6720,6700,6720,6700,25
20230906,101800,753080160,6700,6720,6720,6700,75
20230906,101700,752577320,6700,6690,6720,6690,795
20230906,101600,747234970,6690,6700,6700,6690,1117
20230906,101500,739751230,6700,6700,6720,6700,37
20230906,101400,739502630,6720,6700,6720,6700,51
20230906,101300,739160910,6700,6700,6720,6700,21
20230906,101200,739020190,6700,6710,6720,6690,454
20230906,101100,735970980,6690,6710,6710,6690,5351
20230906,101000,700116490,6710,6690,6710,6690,5
20230906,100900,700083000,6690,6710,6710,6690,9
20230906,100800,700022730,6690,6700,6710,6690,1595
20230906,100700,689339200,6700,6710,6710,6700,151
20230906,100600,688326000,6710,6720,6720,6700,1098
20230906,100500,680968410,6700,6710,6710,6700,10
20230906,100400,680901360,6720,6710,6720,6700,893
20230906,100300,674911530,6710,6720,6720,6710,1013
20230906,100200,668114270,6710,6730,6730,6710,476
20230906,100100,664917260,6730,6720,6730,6720,839
20230906,100000,659279160,6720,6720,6740,6720,363
20230906,095900,656838780,6740,6720,6740,6720,186
20230906,095800,655588780,6740,6750,6750,6720,133
20230906,095700,654692370,6750,6750,6750,6730,361
20230906,095600,652258620,6750,6750,6750,6730,652
20230906,095500,647857880,6750,6740,6750,6710,5808
20230906,095400,608727920,6740,6720,6740,6710,5674
20230906,095300,570595100,6730,6730,6740,6720,1116
20230906,095200,563084590,6720,6700,6720,6700,430
20230906,095100,560195330,6700,6700,6720,6690,914
20230906,095000,554069590,6710,6710,6710,6710,531
20230906,094900,550506580,6720,6710,6720,6710,736
20230906,094800,545568010,6710,6710,6720,6700,563
20230906,094700,541793870,6700,6720,6720,6700,361
20230906,094600,539373990,6720,6700,6720,6700,3
20230906,094500,539353870,6720,6720,6720,6710,339
20230906,094400,537076290,6720,6700,6720,6700,2932
20230906,094300,517424140,6700,6720,6720,6700,902
20230906,094200,511370050,6710,6730,6730,6710,838
20230906,094100,505738890,6720,6710,6730,6710,514
20230906,094000,502285800,6720,6700,6720,6700,300
20230906,093900,500269820,6720,6710,6720,6700,1056
20230906,093800,493192750,6720,6710,6720,6700,576
20230906,093700,489329340,6710,6720,6720,6710,345
20230906,093600,487014240,6720,6700,6720,6690,1380
20230906,093500,477769020,6710,6690,6710,6690,608
20230906,093400,473699450,6700,6730,6740,6700,5200
20230906,093300,438798880,6730,6730,6740,6720,1419
20230906,093200,429252960,6730,6730,6740,6720,6249
20230906,093100,387220020,6740,6740,6790,6730,4770
20230906,093000,355004080,6760,6750,6760,6730,1842
20230906,092900,342571650,6750,6720,6760,6720,3938
20230906,092800,316033340,6730,6720,6740,6710,4050
20230906,092700,288778290,6710,6710,6720,6710,478
20230906,092600,285568400,6720,6730,6730,6710,2792
20230906,092500,266807660,6730,6720,6730,6720,1151
20230906,092400,259062490,6730,6720,6730,6720,1231
20230906,092300,250787390,6720,6710,6720,6710,2398
20230906,092200,234689380,6710,6720,6720,6710,2090
20230906,092100,220665450,6710,6720,6720,6710,2296
20230906,092000,205251700,6720,6710,6720,6700,1583
20230906,091900,194623000,6710,6700,6710,6700,2258
20230906,091800,179494300,6700,6670,6700,6670,3190
20230906,091700,158177900,6670,6680,6680,6670,613
20230906,091600,154087860,6680,6690,6690,6680,447
20230906,091500,151101620,6690,6680,6690,6680,886
20230906,091400,145177740,6680,6680,6680,6670,430
20230906,091300,142306130,6680,6670,6680,6670,1108
20230906,091200,134910760,6670,6680,6680,6650,3546
20230906,091100,111274160,6680,6680,6680,6680,978
20230906,091000,104741120,6680,6650,6680,6650,291
20230906,090900,102797860,6680,6680,6680,6640,393
20230906,090800,100185690,6680,6650,6680,6640,1498
20230906,090700,90217090,6650,6650,6650,6650,122
20230906,090600,89405790,6650,6650,6650,6640,88
20230906,090500,88820930,6650,6640,6650,6630,1976
20230906,090400,75707700,6640,6620,6640,6600,889
20230906,090300,69820660,6620,6600,6620,6600,524
20230906,090200,66355100,6600,6620,6620,6570,556
20230906,090100,62694840,6600,6620,6620,6600,166
20230906,090000,61598020,6620,6570,6620,6570,9365