stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,202000,2329794770,6500,6500,6500,6500,9152
20230907,201900,2329794770,6500,6500,6500,6500,0
20230907,201800,2329794770,6500,6500,6500,6500,0
20230907,201700,2329794770,6500,6500,6500,6500,0
20230907,201600,2329794770,6500,6500,6500,6500,0
20230907,201500,2329794770,6500,6500,6500,6500,0
20230907,201400,2329794770,6500,6500,6500,6500,0
20230907,201300,2329794770,6500,6500,6500,6500,0
20230907,201200,2329794770,6500,6500,6500,6500,0
20230907,201100,2329794770,6500,6500,6500,6500,0
20230907,201000,2329794770,6500,6500,6500,6500,0
20230907,200900,2329794770,6500,6500,6500,6500,0
20230907,200800,2329794770,6500,6500,6500,6500,0
20230907,200700,2329794770,6500,6500,6500,6500,0
20230907,200600,2329794770,6500,6500,6500,6500,0
20230907,200500,2329794770,6500,6500,6500,6500,0
20230907,200400,2329794770,6500,6500,6500,6500,0
20230907,200300,2329794770,6500,6500,6500,6500,0
20230907,200200,2329794770,6500,6500,6500,6500,0
20230907,200100,2329794770,6500,6500,6500,6500,0
20230907,200000,2329794770,6500,6500,6500,6500,0
20230907,195900,2329794770,6500,6500,6500,6500,0
20230907,195800,2329794770,6500,6500,6500,6500,0
20230907,195700,2329794770,6500,6500,6500,6500,0
20230907,195600,2329794770,6500,6500,6500,6500,0
20230907,195500,2329794770,6500,6500,6500,6500,0
20230907,195400,2329794770,6500,6500,6500,6500,0
20230907,195300,2329794770,6500,6500,6500,6500,0
20230907,195200,2329794770,6500,6500,6500,6500,0
20230907,195100,2329794770,6500,6500,6500,6500,0
20230907,195000,2329794770,6500,6500,6500,6500,9152
20230907,194900,2329794770,6500,6500,6500,6500,0
20230907,194800,2329794770,6500,6500,6500,6500,0
20230907,194700,2329794770,6500,6500,6500,6500,0
20230907,194600,2329794770,6500,6500,6500,6500,0
20230907,194500,2329794770,6500,6500,6500,6500,0
20230907,194400,2329794770,6500,6500,6500,6500,0
20230907,194300,2329794770,6500,6500,6500,6500,0
20230907,194200,2329794770,6500,6500,6500,6500,0
20230907,194100,2329794770,6500,6500,6500,6500,0
20230907,194000,2329794770,6500,6500,6500,6500,0
20230907,193900,2329794770,6500,6500,6500,6500,0
20230907,193800,2329794770,6500,6500,6500,6500,0
20230907,193700,2329794770,6500,6500,6500,6500,0
20230907,193600,2329794770,6500,6500,6500,6500,0
20230907,193500,2329794770,6500,6500,6500,6500,0
20230907,193400,2329794770,6500,6500,6500,6500,0
20230907,193300,2329794770,6500,6500,6500,6500,0
20230907,193200,2329794770,6500,6500,6500,6500,0
20230907,193100,2329794770,6500,6500,6500,6500,0
20230907,193000,2329794770,6500,6500,6500,6500,0
20230907,192900,2329794770,6500,6500,6500,6500,0
20230907,192800,2329794770,6500,6500,6500,6500,0
20230907,192700,2329794770,6500,6500,6500,6500,0
20230907,192600,2329794770,6500,6500,6500,6500,0
20230907,192500,2329794770,6500,6500,6500,6500,0
20230907,192400,2329794770,6500,6500,6500,6500,0
20230907,192300,2329794770,6500,6500,6500,6500,0
20230907,192200,2329794770,6500,6500,6500,6500,0
20230907,192100,2329794770,6500,6500,6500,6500,0
20230907,192000,2329794770,6500,6500,6500,6500,9152
20230907,191900,2329794770,6500,6500,6500,6500,0
20230907,191800,2329794770,6500,6500,6500,6500,0
20230907,191700,2329794770,6500,6500,6500,6500,0
20230907,191600,2329794770,6500,6500,6500,6500,0
20230907,191500,2329794770,6500,6500,6500,6500,0
20230907,191400,2329794770,6500,6500,6500,6500,0
20230907,191300,2329794770,6500,6500,6500,6500,0
20230907,191200,2329794770,6500,6500,6500,6500,0
20230907,191100,2329794770,6500,6500,6500,6500,0
20230907,191000,2329794770,6500,6500,6500,6500,0
20230907,190900,2329794770,6500,6500,6500,6500,0
20230907,190800,2329794770,6500,6500,6500,6500,0
20230907,190700,2329794770,6500,6500,6500,6500,0
20230907,190600,2329794770,6500,6500,6500,6500,0
20230907,190500,2329794770,6500,6500,6500,6500,0
20230907,190400,2329794770,6500,6500,6500,6500,0
20230907,190300,2329794770,6500,6500,6500,6500,0
20230907,190200,2329794770,6500,6500,6500,6500,0
20230907,190100,2329794770,6500,6500,6500,6500,0
20230907,190000,2329794770,6500,6500,6500,6500,0
20230907,185900,2329794770,6500,6500,6500,6500,0
20230907,185800,2329794770,6500,6500,6500,6500,0
20230907,185700,2329794770,6500,6500,6500,6500,0
20230907,185600,2329794770,6500,6500,6500,6500,0
20230907,185500,2329794770,6500,6500,6500,6500,0
20230907,185400,2329794770,6500,6500,6500,6500,0
20230907,185300,2329794770,6500,6500,6500,6500,0
20230907,185200,2329794770,6500,6500,6500,6500,0
20230907,185100,2329794770,6500,6500,6500,6500,0
20230907,185000,2329794770,6500,6500,6500,6500,9152
20230907,184900,2329794770,6500,6500,6500,6500,0
20230907,184800,2329794770,6500,6500,6500,6500,0
20230907,184700,2329794770,6500,6500,6500,6500,0
20230907,184600,2329794770,6500,6500,6500,6500,0
20230907,184500,2329794770,6500,6500,6500,6500,0
20230907,184400,2329794770,6500,6500,6500,6500,0
20230907,184300,2329794770,6500,6500,6500,6500,0
20230907,184200,2329794770,6500,6500,6500,6500,0
20230907,184100,2329794770,6500,6500,6500,6500,0
20230907,184000,2329794770,6500,6500,6500,6500,0
20230907,183900,2329794770,6500,6500,6500,6500,0
20230907,183800,2329794770,6500,6500,6500,6500,0
20230907,183700,2329794770,6500,6500,6500,6500,0
20230907,183600,2329794770,6500,6500,6500,6500,0
20230907,183500,2329794770,6500,6500,6500,6500,0
20230907,183400,2329794770,6500,6500,6500,6500,0
20230907,183300,2329794770,6500,6500,6500,6500,0
20230907,183200,2329794770,6500,6500,6500,6500,0
20230907,183100,2329794770,6500,6500,6500,6500,0
20230907,183000,2329794770,6500,6500,6500,6500,0
20230907,182900,2329794770,6500,6500,6500,6500,0
20230907,182800,2329794770,6500,6500,6500,6500,0
20230907,182700,2329794770,6500,6500,6500,6500,0
20230907,182600,2329794770,6500,6500,6500,6500,0
20230907,182500,2329794770,6500,6500,6500,6500,0
20230907,182400,2329794770,6500,6500,6500,6500,0
20230907,182300,2329794770,6500,6500,6500,6500,0
20230907,182200,2329794770,6500,6500,6500,6500,0
20230907,182100,2329794770,6500,6500,6500,6500,0
20230907,182000,2329794770,6500,6500,6500,6500,9152
20230907,181900,2329794770,6500,6500,6500,6500,0
20230907,181800,2329794770,6500,6500,6500,6500,0
20230907,181700,2329794770,6500,6500,6500,6500,0
20230907,181600,2329794770,6500,6500,6500,6500,0
20230907,181500,2329794770,6500,6500,6500,6500,0
20230907,181400,2329794770,6500,6500,6500,6500,0
20230907,181300,2329794770,6500,6500,6500,6500,0
20230907,181200,2329794770,6500,6500,6500,6500,0
20230907,181100,2329794770,6500,6500,6500,6500,0
20230907,181000,2329794770,6500,6500,6500,6500,0
20230907,180900,2329794770,6500,6500,6500,6500,0
20230907,180800,2329794770,6500,6500,6500,6500,0
20230907,180700,2329794770,6500,6500,6500,6500,0
20230907,180600,2329794770,6500,6500,6500,6500,0
20230907,180500,2329794770,6500,6500,6500,6500,0
20230907,180400,2329794770,6500,6500,6500,6500,0
20230907,180300,2329794770,6500,6500,6500,6500,0
20230907,180200,2329794770,6500,6500,6500,6500,0
20230907,180100,2329794770,6500,6500,6500,6500,0
20230907,180000,2329794770,6500,6500,6500,6500,0
20230907,175900,2329794770,6500,6500,6500,6500,0
20230907,175800,2329794770,6500,6500,6500,6500,0
20230907,175700,2329794770,6500,6500,6500,6500,0
20230907,175600,2329794770,6500,6500,6500,6500,0
20230907,175500,2329794770,6500,6500,6500,6500,0
20230907,175400,2329794770,6500,6500,6500,6500,0
20230907,175300,2329794770,6500,6500,6500,6500,0
20230907,175200,2329794770,6500,6500,6500,6500,0
20230907,175100,2329794770,6500,6500,6500,6500,0
20230907,175000,2329794770,6500,6500,6500,6500,9152
20230907,174900,2329794770,6500,6500,6500,6500,0
20230907,174800,2329794770,6500,6500,6500,6500,0
20230907,174700,2329794770,6500,6500,6500,6500,0
20230907,174600,2329794770,6500,6500,6500,6500,0
20230907,174500,2329794770,6500,6500,6500,6500,0
20230907,174400,2329794770,6500,6500,6500,6500,0
20230907,174300,2329794770,6500,6500,6500,6500,0
20230907,174200,2329794770,6500,6500,6500,6500,0
20230907,174100,2329794770,6500,6500,6500,6500,0
20230907,174000,2329794770,6500,6500,6500,6500,0
20230907,173900,2329794770,6500,6500,6500,6500,0
20230907,173800,2329794770,6500,6500,6500,6500,0
20230907,173700,2329794770,6500,6500,6500,6500,0
20230907,173600,2329794770,6500,6500,6500,6500,0
20230907,173500,2329794770,6500,6500,6500,6500,0
20230907,173400,2329794770,6500,6500,6500,6500,0
20230907,173300,2329794770,6500,6500,6500,6500,0
20230907,173200,2329794770,6500,6500,6500,6500,0
20230907,173100,2329794770,6500,6500,6500,6500,0
20230907,173000,2329794770,6500,6500,6500,6500,0
20230907,172900,2329794770,6500,6500,6500,6500,0
20230907,172800,2329794770,6500,6500,6500,6500,0
20230907,172700,2329794770,6500,6500,6500,6500,0
20230907,172600,2329794770,6500,6500,6500,6500,0
20230907,172500,2329794770,6500,6500,6500,6500,0
20230907,172400,2329794770,6500,6500,6500,6500,0
20230907,172300,2329794770,6500,6500,6500,6500,0
20230907,172200,2329794770,6500,6500,6500,6500,0
20230907,172100,2329794770,6500,6500,6500,6500,0
20230907,172000,2329794770,6500,6500,6500,6500,9152
20230907,171900,2329794770,6500,6500,6500,6500,0
20230907,171800,2329794770,6500,6500,6500,6500,0
20230907,171700,2329794770,6500,6500,6500,6500,0
20230907,171600,2329794770,6500,6500,6500,6500,0
20230907,171500,2329794770,6500,6500,6500,6500,0
20230907,171400,2329794770,6500,6500,6500,6500,0
20230907,171300,2329794770,6500,6500,6500,6500,0
20230907,171200,2329794770,6500,6500,6500,6500,0
20230907,171100,2329794770,6500,6500,6500,6500,0
20230907,171000,2329794770,6500,6500,6500,6500,0
20230907,170900,2329794770,6500,6500,6500,6500,0
20230907,170800,2329794770,6500,6500,6500,6500,0
20230907,170700,2329794770,6500,6500,6500,6500,0
20230907,170600,2329794770,6500,6500,6500,6500,0
20230907,170500,2329794770,6500,6500,6500,6500,0
20230907,170400,2329794770,6500,6500,6500,6500,0
20230907,170300,2329794770,6500,6500,6500,6500,0
20230907,170200,2329794770,6500,6500,6500,6500,0
20230907,170100,2329794770,6500,6500,6500,6500,0
20230907,170000,2329794770,6500,6500,6500,6500,0
20230907,165900,2329794770,6500,6500,6500,6500,0
20230907,165800,2329794770,6500,6500,6500,6500,0
20230907,165700,2329794770,6500,6500,6500,6500,0
20230907,165600,2329794770,6500,6500,6500,6500,0
20230907,165500,2329794770,6500,6500,6500,6500,0
20230907,165400,2329794770,6500,6500,6500,6500,0
20230907,165300,2329794770,6500,6500,6500,6500,0
20230907,165200,2329794770,6500,6500,6500,6500,0
20230907,165100,2329794770,6500,6500,6500,6500,0
20230907,165000,2329794770,6500,6500,6500,6500,9152
20230907,164900,2329794770,6500,6500,6500,6500,0
20230907,164800,2329794770,6500,6500,6500,6500,0
20230907,164700,2329794770,6500,6500,6500,6500,0
20230907,164600,2329794770,6500,6500,6500,6500,0
20230907,164500,2329794770,6500,6500,6500,6500,0
20230907,164400,2329794770,6500,6500,6500,6500,0
20230907,164300,2329794770,6500,6500,6500,6500,0
20230907,164200,2329794770,6500,6500,6500,6500,0
20230907,164100,2329794770,6500,6500,6500,6500,0
20230907,164000,2329794770,6500,6500,6500,6500,0
20230907,163900,2329794770,6500,6500,6500,6500,0
20230907,163800,2329794770,6500,6500,6500,6500,0
20230907,163700,2329794770,6500,6500,6500,6500,0
20230907,163600,2329794770,6500,6500,6500,6500,0
20230907,163500,2329794770,6500,6500,6500,6500,0
20230907,163400,2329794770,6500,6500,6500,6500,0
20230907,163300,2329794770,6500,6500,6500,6500,0
20230907,163200,2329794770,6500,6500,6500,6500,0
20230907,163100,2329794770,6500,6500,6500,6500,0
20230907,163000,2329794770,6500,6500,6500,6500,0
20230907,162900,2329794770,6500,6500,6500,6500,0
20230907,162800,2329794770,6500,6500,6500,6500,0
20230907,162700,2329794770,6500,6500,6500,6500,0
20230907,162600,2329794770,6500,6500,6500,6500,0
20230907,162500,2329794770,6500,6500,6500,6500,0
20230907,162400,2329794770,6500,6500,6500,6500,0
20230907,162300,2329794770,6500,6500,6500,6500,0
20230907,162200,2329794770,6500,6500,6500,6500,0
20230907,162100,2329794770,6500,6500,6500,6500,0
20230907,162000,2329794770,6500,6500,6500,6500,9152
20230907,161900,2329794770,6500,6500,6500,6500,0
20230907,161800,2329794770,6500,6500,6500,6500,0
20230907,161700,2329794770,6500,6500,6500,6500,0
20230907,161600,2329794770,6500,6500,6500,6500,0
20230907,161500,2329794770,6500,6500,6500,6500,0
20230907,161400,2329794770,6500,6500,6500,6500,0
20230907,161300,2329794770,6500,6500,6500,6500,0
20230907,161200,2329794770,6500,6500,6500,6500,0
20230907,161100,2329794770,6500,6500,6500,6500,0
20230907,161000,2329794770,6500,6500,6500,6500,0
20230907,160900,2329794770,6500,6500,6500,6500,0
20230907,160800,2329794770,6500,6500,6500,6500,0
20230907,160700,2329794770,6500,6500,6500,6500,0
20230907,160600,2329794770,6500,6500,6500,6500,0
20230907,160500,2329794770,6500,6500,6500,6500,0
20230907,160400,2329794770,6500,6500,6500,6500,0
20230907,160300,2329794770,6500,6500,6500,6500,0
20230907,160200,2329794770,6500,6500,6500,6500,0
20230907,160100,2329794770,6500,6500,6500,6500,0
20230907,160000,2329794770,6500,6500,6500,6500,0
20230907,155900,2329794770,6500,6500,6500,6500,0
20230907,155800,2329794770,6500,6500,6500,6500,0
20230907,155700,2329794770,6500,6500,6500,6500,0
20230907,155600,2329794770,6500,6500,6500,6500,0
20230907,155500,2329794770,6500,6500,6500,6500,0
20230907,155400,2329794770,6500,6500,6500,6500,0
20230907,155300,2329794770,6500,6500,6500,6500,0
20230907,155200,2329794770,6500,6500,6500,6500,0
20230907,155100,2329794770,6500,6500,6500,6500,0
20230907,155000,2329794770,6500,6500,6500,6500,9152
20230907,154900,2329794770,6500,6500,6500,6500,0
20230907,154800,2329794770,6500,6500,6500,6500,0
20230907,154700,2329794770,6500,6500,6500,6500,0
20230907,154600,2329794770,6500,6500,6500,6500,0
20230907,154500,2329794770,6500,6500,6500,6500,0
20230907,154400,2329794770,6500,6500,6500,6500,0
20230907,154300,2329794770,6500,6500,6500,6500,0
20230907,154200,2329794770,6500,6500,6500,6500,0
20230907,154100,2329794770,6500,6500,6500,6500,0
20230907,154000,2329794770,6500,6500,6500,6500,0
20230907,153900,2329794770,6500,6500,6500,6500,0
20230907,153800,2329794770,6500,6500,6500,6500,0
20230907,153700,2329794770,6500,6500,6500,6500,0
20230907,153600,2329794770,6500,6500,6500,6500,0
20230907,153500,2329794770,6500,6500,6500,6500,0
20230907,153400,2329794770,6500,6500,6500,6500,0
20230907,153300,2329794770,6500,6500,6500,6500,0
20230907,153200,2329794770,6500,6500,6500,6500,0
20230907,153100,2329794770,6500,6500,6500,6500,0
20230907,153000,2329794770,6500,6500,6500,6500,9152
20230907,152900,2270306770,6500,6500,6500,6500,0
20230907,152800,2270306770,6500,6500,6500,6500,0
20230907,152700,2270306770,6500,6500,6500,6500,0
20230907,152600,2270306770,6500,6500,6500,6500,0
20230907,152500,2270306770,6500,6500,6500,6500,0
20230907,152400,2270306770,6500,6500,6500,6500,0
20230907,152300,2270306770,6500,6500,6500,6500,0
20230907,152200,2270306770,6500,6500,6500,6500,0
20230907,152100,2270306770,6500,6500,6500,6500,0
20230907,152000,2270306770,6500,6500,6500,6500,0
20230907,151900,2270306770,6500,6480,6500,6480,1008
20230907,151800,2263767420,6470,6480,6510,6470,478
20230907,151700,2260664740,6480,6460,6490,6460,110
20230907,151600,2259953130,6460,6480,6480,6450,308
20230907,151500,2257965780,6450,6460,6480,6450,275
20230907,151400,2256190270,6460,6480,6480,6460,300
20230907,151300,2254252190,6460,6480,6480,6460,439
20230907,151200,2251410950,6480,6460,6480,6460,301
20230907,151100,2249466470,6480,6480,6490,6480,586
20230907,151000,2245664590,6460,6460,6460,6460,112
20230907,150900,2244941070,6460,6440,6460,6440,149
20230907,150800,2243978550,6440,6460,6460,6440,447
20230907,150700,2241094760,6470,6470,6470,6470,59
20230907,150600,2240713030,6470,6430,6470,6430,1379
20230907,150500,2231825960,6430,6500,6500,6430,20485
20230907,150400,2099621810,6510,6510,6510,6510,2
20230907,150300,2099608790,6520,6520,6520,6520,3
20230907,150200,2099589230,6510,6530,6530,6510,102
20230907,150100,2098925170,6500,6500,6500,6500,306
20230907,150000,2096936170,6500,6530,6530,6500,1917
20230907,145900,2084464010,6530,6530,6530,6530,30
20230907,145800,2084268110,6540,6530,6540,6530,200
20230907,145700,2082961410,6510,6520,6520,6510,415
20230907,145600,2080255620,6520,6520,6520,6520,81
20230907,145500,2079727500,6520,6520,6520,6520,0
20230907,145400,2079727500,6520,6520,6520,6520,45
20230907,145300,2079434100,6530,6530,6530,6530,408
20230907,145200,2076769860,6530,6530,6530,6530,1
20230907,145100,2076763330,6520,6520,6520,6520,243
20230907,145000,2075178970,6520,6520,6520,6520,83
20230907,144900,2074637810,6520,6520,6520,6520,118
20230907,144800,2073868450,6520,6520,6520,6520,430
20230907,144700,2071064850,6490,6490,6490,6490,1
20230907,144600,2071058360,6490,6490,6490,6490,0
20230907,144500,2071058360,6490,6490,6490,6490,1
20230907,144400,2071051870,6480,6480,6480,6480,0
20230907,144300,2071051870,6480,6510,6510,6480,2315
20230907,144200,2056040860,6520,6510,6520,6510,218
20230907,144100,2054621480,6500,6500,6500,6500,439
20230907,144000,2051767980,6480,6480,6480,6480,0
20230907,143900,2051767980,6480,6480,6480,6480,0
20230907,143800,2051767980,6480,6480,6480,6480,0
20230907,143700,2051767980,6480,6480,6480,6480,0
20230907,143600,2051767980,6480,6480,6480,6480,127
20230907,143500,2050945020,6500,6490,6500,6480,366
20230907,143400,2048571280,6490,6500,6500,6490,300
20230907,143300,2046624270,6500,6500,6500,6500,318
20230907,143200,2044557270,6500,6500,6500,6500,1
20230907,143100,2044550770,6500,6500,6500,6500,145
20230907,143000,2043608270,6500,6480,6500,6470,681
20230907,142900,2039194640,6500,6500,6500,6500,0
20230907,142800,2039194640,6500,6500,6500,6500,10
20230907,142700,2039129640,6470,6500,6500,6470,187
20230907,142600,2037917140,6470,6480,6480,6470,290
20230907,142500,2036038860,6470,6480,6480,6470,200
20230907,142400,2034744410,6470,6470,6470,6470,0
20230907,142300,2034744410,6470,6500,6510,6470,2213
20230907,142200,2020362290,6500,6510,6510,6500,200
20230907,142100,2019061720,6500,6510,6510,6500,676
20230907,142000,2014662300,6500,6520,6520,6500,1998
20230907,141900,2001660720,6510,6490,6510,6490,3100
20230907,141800,1981489920,6490,6490,6490,6490,1
20230907,141700,1981483430,6490,6490,6490,6490,18
20230907,141600,1981366610,6490,6490,6490,6490,217
20230907,141500,1979958280,6490,6490,6490,6490,10
20230907,141400,1979893380,6490,6490,6490,6490,748
20230907,141300,1975038860,6470,6470,6470,6470,1
20230907,141200,1975032390,6470,6470,6480,6470,345
20230907,141100,1972797140,6460,6460,6460,6460,149
20230907,141000,1971834600,6470,6470,6470,6470,15
20230907,140900,1971737550,6460,6460,6460,6460,145
20230907,140800,1970800850,6460,6460,6460,6460,477
20230907,140700,1967719430,6460,6460,6460,6460,699
20230907,140600,1963203890,6460,6470,6470,6460,2000
20230907,140500,1950280010,6470,6470,6470,6470,908
20230907,140400,1944405250,6460,6460,6460,6460,0
20230907,140300,1944405250,6460,6460,6460,6460,0
20230907,140200,1944405250,6460,6460,6460,6460,0
20230907,140100,1944405250,6460,6460,6460,6460,606
20230907,140000,1940490490,6460,6470,6470,6460,766
20230907,135900,1935534680,6480,6480,6480,6480,320
20230907,135800,1933461080,6470,6470,6470,6470,0
20230907,135700,1933461080,6470,6470,6470,6470,0
20230907,135600,1933461080,6470,6470,6470,6470,58
20230907,135500,1933085820,6460,6460,6460,6460,0
20230907,135400,1933085820,6460,6460,6460,6460,0
20230907,135300,1933085820,6460,6460,6460,6460,375
20230907,135200,1930663320,6470,6470,6470,6470,191
20230907,135100,1929427550,6470,6500,6500,6470,280
20230907,135000,1927615890,6500,6500,6500,6500,1
20230907,134900,1927609390,6460,6470,6470,6460,252
20230907,134800,1925980850,6470,6470,6470,6470,284
20230907,134700,1924143370,6470,6470,6510,6470,1687
20230907,134600,1913228080,6480,6480,6480,6470,216
20230907,134500,1911828700,6480,6500,6500,6480,2549
20230907,134400,1895308780,6480,6480,6480,6480,31
20230907,134300,1895107900,6480,6490,6500,6480,1672
20230907,134200,1884256570,6490,6520,6520,6490,439
20230907,134100,1881405510,6520,6520,6520,6520,136
20230907,134000,1880518790,6530,6530,6530,6530,2
20230907,133900,1880505730,6500,6510,6510,6500,211
20230907,133800,1879134170,6540,6510,6540,6510,16
20230907,133700,1879029560,6540,6540,6540,6540,50
20230907,133600,1878702560,6540,6530,6540,6500,451
20230907,133500,1875766890,6530,6500,6530,6500,707
20230907,133400,1871171030,6500,6500,6500,6500,100
20230907,133300,1870521030,6490,6500,6500,6490,45
20230907,133200,1870228930,6520,6520,6530,6520,619
20230907,133100,1866188690,6520,6530,6530,6520,115
20230907,133000,1865437850,6530,6530,6530,6530,204
20230907,132900,1864105730,6530,6530,6530,6530,0
20230907,132800,1864105730,6530,6530,6530,6530,2
20230907,132700,1864092670,6530,6530,6530,6530,0
20230907,132600,1864092670,6530,6520,6530,6520,2
20230907,132500,1864079620,6520,6480,6520,6480,37
20230907,132400,1863839780,6480,6490,6490,6480,150
20230907,132300,1862867680,6480,6490,6490,6480,120
20230907,132200,1862089780,6480,6490,6490,6480,300
20230907,132100,1860145440,6480,6490,6490,6480,714
20230907,132000,1855517810,6490,6530,6530,6490,616
20230907,131900,1851517370,6530,6490,6530,6490,1244
20230907,131800,1843403810,6480,6480,6480,6480,0
20230907,131700,1843403810,6480,6480,6480,6480,0
20230907,131600,1843403810,6480,6480,6480,6480,224
20230907,131500,1841952290,6480,6510,6510,6480,2486
20230907,131400,1825793620,6520,6520,6520,6520,547
20230907,131300,1822227180,6520,6520,6520,6520,30
20230907,131200,1822031580,6530,6530,6530,6530,140
20230907,131100,1821117380,6550,6550,6550,6550,0
20230907,131000,1821117380,6550,6550,6550,6550,7
20230907,130900,1821071530,6550,6550,6550,6550,0
20230907,130800,1821071530,6550,6540,6550,6540,500
20230907,130700,1817798090,6550,6550,6550,6550,0
20230907,130600,1817798090,6550,6550,6550,6550,5
20230907,130500,1817765340,6520,6530,6530,6520,373
20230907,130400,1815331560,6530,6530,6530,6530,1
20230907,130300,1815325030,6510,6510,6510,6510,0
20230907,130200,1815325030,6510,6530,6540,6510,1217
20230907,130100,1807392810,6540,6550,6550,6540,321
20230907,130000,1805293270,6550,6550,6550,6550,980
20230907,125900,1798874270,6540,6550,6550,6540,827
20230907,125800,1793458640,6540,6540,6540,6540,0
20230907,125700,1793458640,6540,6540,6540,6540,166
20230907,125600,1792373000,6540,6540,6540,6540,300
20230907,125500,1790411000,6540,6540,6540,6540,8
20230907,125400,1790358680,6540,6540,6540,6510,1096
20230907,125300,1783203970,6540,6510,6540,6510,2200
20230907,125200,1768829860,6520,6520,6520,6520,0
20230907,125100,1768829860,6520,6520,6520,6520,713
20230907,125000,1764181100,6520,6510,6520,6510,1436
20230907,124900,1754831940,6490,6490,6490,6490,15
20230907,124800,1754734590,6500,6500,6500,6500,0
20230907,124700,1754734590,6500,6490,6500,6490,353
20230907,124600,1752440110,6500,6510,6510,6500,1000
20230907,124500,1745940100,6500,6510,6510,6500,530
20230907,124400,1742490570,6510,6520,6520,6510,519
20230907,124300,1739107840,6520,6520,6520,6520,471
20230907,124200,1736036920,6520,6520,6520,6520,4
20230907,124100,1736010840,6530,6510,6530,6510,3
20230907,124000,1735991270,6530,6530,6530,6530,2
20230907,123900,1735978210,6530,6530,6530,6530,27
20230907,123800,1735801900,6530,6530,6530,6500,6
20230907,123700,1735762780,6500,6500,6500,6500,2
20230907,123600,1735749780,6500,6500,6500,6500,2
20230907,123500,1735736780,6530,6530,6530,6520,720
20230907,123400,1731035730,6530,6520,6530,6520,876
20230907,123300,1725316230,6520,6510,6520,6510,300
20230907,123200,1723361010,6500,6500,6500,6500,0
20230907,123100,1723361010,6500,6500,6500,6500,112
20230907,123000,1722633010,6500,6500,6500,6500,105
20230907,122900,1721950510,6500,6520,6520,6500,29
20230907,122800,1721761970,6500,6500,6500,6500,7
20230907,122700,1721716470,6500,6500,6500,6500,16
20230907,122600,1721612470,6500,6510,6510,6500,1591
20230907,122500,1711265190,6510,6500,6510,6500,94
20230907,122400,1710653460,6490,6490,6490,6490,2
20230907,122300,1710640480,6490,6490,6490,6490,7
20230907,122200,1710595050,6490,6470,6490,6470,60
20230907,122100,1710206650,6510,6500,6510,6470,129
20230907,122000,1709371010,6500,6480,6500,6480,97
20230907,121900,1708740950,6490,6490,6490,6480,176
20230907,121800,1707598770,6490,6480,6490,6480,7
20230907,121700,1707553350,6480,6480,6480,6480,6
20230907,121600,1707514470,6480,6480,6480,6480,36
20230907,121500,1707281190,6480,6470,6480,6470,134
20230907,121400,1706412890,6470,6480,6480,6470,54
20230907,121300,1706063000,6480,6480,6480,6480,1
20230907,121200,1706056520,6460,6460,6460,6460,36
20230907,121100,1705823960,6460,6460,6470,6450,339
20230907,121000,1703634640,6460,6470,6470,6460,136
20230907,120900,1702755930,6450,6490,6490,6450,6016
20230907,120800,1663836350,6490,6490,6490,6490,1
20230907,120700,1663829860,6490,6510,6510,6490,18
20230907,120600,1663712700,6500,6490,6500,6490,22
20230907,120500,1663569730,6490,6490,6490,6490,0
20230907,120400,1663569730,6490,6490,6490,6490,18
20230907,120300,1663452910,6490,6490,6490,6490,560
20230907,120200,1659818510,6510,6510,6510,6510,0
20230907,120100,1659818510,6510,6470,6520,6470,1113
20230907,120000,1652563970,6460,6460,6460,6460,0
20230907,115900,1652563970,6460,6500,6500,6460,763
20230907,115800,1647631090,6520,6520,6520,6520,0
20230907,115700,1647631090,6520,6470,6520,6470,280
20230907,115600,1645810950,6470,6470,6470,6470,45
20230907,115500,1645519800,6470,6470,6470,6470,364
20230907,115400,1643164720,6470,6480,6480,6470,151
20230907,115300,1642186260,6480,6490,6490,6480,3
20230907,115200,1642166810,6470,6470,6470,6470,0
20230907,115100,1642166810,6470,6480,6480,6470,85
20230907,115000,1641616630,6480,6480,6490,6480,197
20230907,114900,1640339970,6480,6480,6480,6480,64
20230907,114800,1639925250,6480,6470,6480,6470,79
20230907,114700,1639413700,6450,6450,6470,6450,91
20230907,114600,1638826070,6450,6450,6470,6450,936
20230907,114500,1632787470,6490,6450,6490,6450,6
20230907,114400,1632748570,6450,6490,6510,6450,1996
20230907,114300,1619842530,6470,6490,6490,6470,3
20230907,114200,1619823080,6470,6480,6490,6470,892
20230907,114100,1614044080,6480,6480,6500,6480,174
20230907,114000,1612916160,6520,6510,6520,6470,4
20230907,113900,1612890140,6470,6510,6510,6470,27
20230907,113800,1612714410,6510,6470,6510,6470,3
20230907,113700,1612694960,6470,6480,6520,6470,87
20230907,113600,1612131020,6530,6460,6530,6460,77
20230907,113500,1611631070,6460,6460,6460,6460,101
20230907,113400,1610978610,6470,6460,6470,6460,14
20230907,113300,1610888050,6460,6460,6470,6460,30
20230907,113200,1610694160,6480,6470,6480,6460,163
20230907,113100,1609641100,6480,6470,6480,6470,14
20230907,113000,1609550420,6470,6480,6480,6470,51
20230907,112900,1609220410,6480,6480,6480,6480,114
20230907,112800,1608481690,6490,6480,6490,6480,78
20230907,112700,1607975650,6480,6480,6480,6480,21
20230907,112600,1607839570,6480,6480,6480,6480,72
20230907,112500,1607373010,6480,6480,6480,6480,23
20230907,112400,1607223970,6480,6460,6480,6460,1924
20230907,112300,1594765710,6460,6460,6460,6460,49
20230907,112200,1594449170,6470,6450,6470,6450,437
20230907,112100,1591630220,6450,6450,6450,6450,558
20230907,112000,1588031120,6450,6460,6460,6450,126
20230907,111900,1587218330,6460,6470,6470,6460,161
20230907,111800,1586177050,6470,6430,6470,6430,19
20230907,111700,1586054560,6430,6430,6430,6430,1391
20230907,111600,1577110430,6430,6430,6430,6430,21
20230907,111500,1576975400,6420,6440,6440,6420,859
20230907,111400,1571455640,6450,6430,6450,6430,1462
20230907,111300,1562050240,6430,6450,6450,6430,315
20230907,111200,1560020670,6440,6450,6450,6440,150
20230907,111100,1559053870,6460,6450,6460,6450,11
20230907,111000,1558982900,6450,6450,6460,6450,158
20230907,110900,1557962790,6450,6450,6450,6450,45
20230907,110800,1557672540,6430,6430,6430,6430,509
20230907,110700,1554399670,6460,6430,6460,6430,14
20230907,110600,1554309620,6420,6420,6420,6420,124
20230907,110500,1553513540,6420,6470,6470,6420,646
20230907,110400,1549353680,6470,6460,6470,6460,141
20230907,110300,1548441810,6460,6450,6460,6450,459
20230907,110200,1545476820,6450,6450,6450,6450,17
20230907,110100,1545367170,6410,6410,6410,6410,728
20230907,110000,1540700690,6410,6440,6440,6410,787
20230907,105900,1535655690,6410,6450,6450,6410,3107
20230907,105800,1515691120,6450,6470,6470,6450,680
20230907,105700,1511299110,6450,6460,6460,6450,126
20230907,105600,1510485370,6460,6440,6460,6440,3
20230907,105500,1510466010,6430,6440,6440,6430,303
20230907,105400,1508514810,6440,6440,6440,6440,678
20230907,105300,1504148490,6440,6430,6470,6430,151
20230907,105200,1503173550,6420,6420,6420,6420,28680
20230907,105100,1319047950,6420,6450,6450,6420,8492
20230907,105000,1264505700,6450,6480,6480,6450,3048
20230907,104900,1244843320,6500,6460,6500,6450,415
20230907,104800,1242159500,6450,6450,6450,6450,170
20230907,104700,1241063000,6440,6440,6440,6440,319
20230907,104600,1239008640,6440,6440,6460,6440,308
20230907,104500,1237025040,6470,6450,6470,6440,989
20230907,104400,1230653690,6450,6450,6470,6440,4166
20230907,104300,1203752230,6450,6460,6460,6450,2229
20230907,104200,1189361040,6460,6480,6480,6450,11462
20230907,104100,1115399230,6480,6480,6490,6480,469
20230907,104000,1112359110,6500,6480,6500,6480,11
20230907,103900,1112287810,6500,6470,6500,6470,674
20230907,103800,1107924290,6480,6490,6500,6480,3308
20230907,103700,1086476160,6490,6490,6520,6470,161
20230907,103600,1085430860,6450,6490,6490,6450,13974
20230907,103500,994975180,6500,6510,6510,6500,3274
20230907,103400,973684960,6510,6510,6550,6510,733
20230907,103300,968913090,6510,6550,6550,6500,10596
20230907,103200,899928500,6550,6550,6550,6550,60
20230907,103100,899535500,6540,6550,6550,6540,488
20230907,103000,896343970,6540,6540,6540,6540,585
20230907,102900,892518070,6550,6550,6550,6550,91
20230907,102800,891922020,6540,6540,6540,6540,881
20230907,102700,886160280,6550,6580,6580,6550,15545
20230907,102600,784281980,6580,6590,6590,6580,256
20230907,102500,782595940,6590,6610,6610,6590,293
20230907,102400,780661630,6610,6610,6610,6610,1
20230907,102300,780655020,6590,6590,6590,6590,1
20230907,102200,780648430,6590,6610,6610,6590,110
20230907,102100,779923330,6590,6610,6610,6590,837
20230907,102000,774398690,6610,6620,6620,6600,364
20230907,101900,771991590,6620,6620,6620,6620,7
20230907,101800,771945250,6620,6600,6620,6600,259
20230907,101700,770234670,6600,6620,6620,6600,2308
20230907,101600,754985730,6630,6630,6630,6620,530
20230907,101500,751475930,6620,6630,6630,6620,368
20230907,101400,749038620,6630,6630,6630,6630,404
20230907,101300,746360100,6630,6640,6650,6630,3
20230907,101200,746340180,6660,6650,6660,6650,763
20230907,101100,741259460,6660,6660,6660,6660,400
20230907,101000,738595460,6660,6630,6660,6630,406
20230907,100900,735894680,6630,6650,6650,6620,708
20230907,100800,731190410,6650,6660,6660,6650,860
20230907,100700,725463010,6660,6620,6660,6620,663
20230907,100600,721052790,6660,6640,6660,6640,621
20230907,100500,716924250,6660,6590,6660,6590,4302
20230907,100400,688337540,6580,6580,6580,6580,2011
20230907,100300,675105160,6570,6590,6590,6570,1141
20230907,100200,667597100,6590,6580,6590,6580,135
20230907,100100,666708520,6580,6580,6580,6580,48
20230907,100000,666392680,6580,6590,6590,6580,571
20230907,095900,662631420,6590,6570,6590,6570,419
20230907,095800,659877550,6580,6570,6590,6560,690
20230907,095700,655348110,6560,6560,6560,6560,5
20230907,095600,655315310,6560,6570,6600,6560,2561
20230907,095500,638503180,6570,6580,6580,6570,509
20230907,095400,635157050,6580,6590,6590,6570,1663
20230907,095300,624216330,6580,6600,6600,6570,1487
20230907,095200,614431140,6600,6600,6600,6600,1396
20230907,095100,605217540,6590,6660,6660,6590,1496
20230907,095000,595348970,6620,6650,6690,6540,10146
20230907,094900,528490880,6660,6680,6680,6660,2508
20230907,094800,511768970,6670,6670,6670,6660,412
20230907,094700,509021560,6660,6690,6690,6660,687
20230907,094600,504440450,6690,6670,6700,6660,2700
20230907,094500,486397280,6660,6620,6660,6620,1675
20230907,094400,475264220,6620,6660,6660,6620,282
20230907,094300,473392980,6660,6650,6660,6650,788
20230907,094200,468150310,6640,6630,6650,6630,2044
20230907,094100,454586750,6600,6600,6620,6600,90
20230907,094000,453992380,6570,6570,6570,6570,4
20230907,093900,453966100,6610,6580,6610,6560,706
20230907,093800,449328390,6610,6580,6610,6560,310
20230907,093700,447290150,6600,6600,6600,6600,322
20230907,093600,445164950,6600,6570,6600,6550,814
20230907,093500,439825520,6560,6560,6560,6550,3093
20230907,093400,419539590,6560,6580,6600,6560,1372
20230907,093300,410523400,6580,6650,6650,6580,657
20230907,093200,406183380,6630,6630,6650,6630,806
20230907,093100,400836260,6630,6650,6650,6630,680
20230907,093000,396325320,6660,6640,6660,6640,2175
20230907,092900,381852890,6650,6620,6660,6620,3188
20230907,092800,360653230,6610,6590,6610,6590,341
20230907,092700,358400960,6580,6560,6580,6560,434
20230907,092600,355545820,6570,6540,6570,6540,1439
20230907,092500,346108200,6540,6520,6560,6510,1792
20230907,092400,334379380,6510,6550,6560,6510,2434
20230907,092300,318482760,6550,6570,6580,6550,1066
20230907,092200,311496170,6580,6580,6590,6580,123
20230907,092100,310686520,6580,6570,6600,6550,1866
20230907,092000,298437640,6550,6560,6570,6550,509
20230907,091900,295098260,6560,6580,6580,6560,808
20230907,091800,289787070,6610,6610,6620,6610,194
20230907,091700,288504130,6620,6610,6620,6610,957
20230907,091600,282176830,6610,6550,6610,6550,362
20230907,091500,279789130,6540,6590,6590,6540,1696
20230907,091400,268677040,6590,6590,6590,6560,1779
20230907,091300,256997860,6590,6580,6590,6570,1026
20230907,091200,250246670,6580,6600,6600,6570,2047
20230907,091100,236761670,6600,6620,6620,6600,5833
20230907,091000,198259520,6620,6630,6630,6620,1402
20230907,090900,188969580,6630,6630,6630,6620,943
20230907,090800,182717560,6630,6610,6630,6610,659
20230907,090700,178356400,6610,6600,6620,6600,493
20230907,090600,175097810,6600,6610,6610,6600,626
20230907,090500,170965850,6600,6600,6610,6600,624
20230907,090400,166847100,6590,6620,6630,6590,1315
20230907,090300,158148370,6610,6490,6610,6480,1933
20230907,090200,145500730,6490,6500,6530,6480,4935
20230907,090100,113409480,6500,6490,6510,6450,6520
20230907,090000,71295380,6510,6540,6550,6440,10891