stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201700,3101524650,6690,6690,6690,6690,7493
20230908,201600,3101524650,6690,6690,6690,6690,0
20230908,201500,3101524650,6690,6690,6690,6690,0
20230908,201400,3101524650,6690,6690,6690,6690,0
20230908,201300,3101524650,6690,6690,6690,6690,0
20230908,201200,3101524650,6690,6690,6690,6690,0
20230908,201100,3101524650,6690,6690,6690,6690,0
20230908,201000,3101524650,6690,6690,6690,6690,0
20230908,200900,3101524650,6690,6690,6690,6690,0
20230908,200800,3101524650,6690,6690,6690,6690,0
20230908,200700,3101524650,6690,6690,6690,6690,0
20230908,200600,3101524650,6690,6690,6690,6690,0
20230908,200500,3101524650,6690,6690,6690,6690,0
20230908,200400,3101524650,6690,6690,6690,6690,0
20230908,200300,3101524650,6690,6690,6690,6690,0
20230908,200200,3101524650,6690,6690,6690,6690,0
20230908,200100,3101524650,6690,6690,6690,6690,0
20230908,200000,3101524650,6690,6690,6690,6690,0
20230908,195900,3101524650,6690,6690,6690,6690,0
20230908,195800,3101524650,6690,6690,6690,6690,0
20230908,195700,3101524650,6690,6690,6690,6690,0
20230908,195600,3101524650,6690,6690,6690,6690,0
20230908,195500,3101524650,6690,6690,6690,6690,0
20230908,195400,3101524650,6690,6690,6690,6690,0
20230908,195300,3101524650,6690,6690,6690,6690,0
20230908,195200,3101524650,6690,6690,6690,6690,0
20230908,195100,3101524650,6690,6690,6690,6690,0
20230908,195000,3101524650,6690,6690,6690,6690,0
20230908,194900,3101524650,6690,6690,6690,6690,0
20230908,194800,3101524650,6690,6690,6690,6690,0
20230908,194700,3101524650,6690,6690,6690,6690,7493
20230908,194600,3101524650,6690,6690,6690,6690,0
20230908,194500,3101524650,6690,6690,6690,6690,0
20230908,194400,3101524650,6690,6690,6690,6690,0
20230908,194300,3101524650,6690,6690,6690,6690,0
20230908,194200,3101524650,6690,6690,6690,6690,0
20230908,194100,3101524650,6690,6690,6690,6690,0
20230908,194000,3101524650,6690,6690,6690,6690,0
20230908,193900,3101524650,6690,6690,6690,6690,0
20230908,193800,3101524650,6690,6690,6690,6690,0
20230908,193700,3101524650,6690,6690,6690,6690,0
20230908,193600,3101524650,6690,6690,6690,6690,0
20230908,193500,3101524650,6690,6690,6690,6690,0
20230908,193400,3101524650,6690,6690,6690,6690,0
20230908,193300,3101524650,6690,6690,6690,6690,0
20230908,193200,3101524650,6690,6690,6690,6690,0
20230908,193100,3101524650,6690,6690,6690,6690,0
20230908,193000,3101524650,6690,6690,6690,6690,0
20230908,192900,3101524650,6690,6690,6690,6690,0
20230908,192800,3101524650,6690,6690,6690,6690,0
20230908,192700,3101524650,6690,6690,6690,6690,0
20230908,192600,3101524650,6690,6690,6690,6690,0
20230908,192500,3101524650,6690,6690,6690,6690,0
20230908,192400,3101524650,6690,6690,6690,6690,0
20230908,192300,3101524650,6690,6690,6690,6690,0
20230908,192200,3101524650,6690,6690,6690,6690,0
20230908,192100,3101524650,6690,6690,6690,6690,0
20230908,192000,3101524650,6690,6690,6690,6690,0
20230908,191900,3101524650,6690,6690,6690,6690,0
20230908,191800,3101524650,6690,6690,6690,6690,0
20230908,191700,3101524650,6690,6690,6690,6690,7493
20230908,191600,3101524650,6690,6690,6690,6690,0
20230908,191500,3101524650,6690,6690,6690,6690,0
20230908,191400,3101524650,6690,6690,6690,6690,0
20230908,191300,3101524650,6690,6690,6690,6690,0
20230908,191200,3101524650,6690,6690,6690,6690,0
20230908,191100,3101524650,6690,6690,6690,6690,0
20230908,191000,3101524650,6690,6690,6690,6690,0
20230908,190900,3101524650,6690,6690,6690,6690,0
20230908,190800,3101524650,6690,6690,6690,6690,0
20230908,190700,3101524650,6690,6690,6690,6690,0
20230908,190600,3101524650,6690,6690,6690,6690,0
20230908,190500,3101524650,6690,6690,6690,6690,0
20230908,190400,3101524650,6690,6690,6690,6690,0
20230908,190300,3101524650,6690,6690,6690,6690,0
20230908,190200,3101524650,6690,6690,6690,6690,0
20230908,190100,3101524650,6690,6690,6690,6690,0
20230908,190000,3101524650,6690,6690,6690,6690,0
20230908,185900,3101524650,6690,6690,6690,6690,0
20230908,185800,3101524650,6690,6690,6690,6690,0
20230908,185700,3101524650,6690,6690,6690,6690,0
20230908,185600,3101524650,6690,6690,6690,6690,0
20230908,185500,3101524650,6690,6690,6690,6690,0
20230908,185400,3101524650,6690,6690,6690,6690,0
20230908,185300,3101524650,6690,6690,6690,6690,0
20230908,185200,3101524650,6690,6690,6690,6690,0
20230908,185100,3101524650,6690,6690,6690,6690,0
20230908,185000,3101524650,6690,6690,6690,6690,0
20230908,184900,3101524650,6690,6690,6690,6690,0
20230908,184800,3101524650,6690,6690,6690,6690,0
20230908,184700,3101524650,6690,6690,6690,6690,7493
20230908,184600,3101524650,6690,6690,6690,6690,0
20230908,184500,3101524650,6690,6690,6690,6690,0
20230908,184400,3101524650,6690,6690,6690,6690,0
20230908,184300,3101524650,6690,6690,6690,6690,0
20230908,184200,3101524650,6690,6690,6690,6690,0
20230908,184100,3101524650,6690,6690,6690,6690,0
20230908,184000,3101524650,6690,6690,6690,6690,0
20230908,183900,3101524650,6690,6690,6690,6690,0
20230908,183800,3101524650,6690,6690,6690,6690,0
20230908,183700,3101524650,6690,6690,6690,6690,0
20230908,183600,3101524650,6690,6690,6690,6690,0
20230908,183500,3101524650,6690,6690,6690,6690,0
20230908,183400,3101524650,6690,6690,6690,6690,0
20230908,183300,3101524650,6690,6690,6690,6690,0
20230908,183200,3101524650,6690,6690,6690,6690,0
20230908,183100,3101524650,6690,6690,6690,6690,0
20230908,183000,3101524650,6690,6690,6690,6690,0
20230908,182900,3101524650,6690,6690,6690,6690,0
20230908,182800,3101524650,6690,6690,6690,6690,0
20230908,182700,3101524650,6690,6690,6690,6690,0
20230908,182600,3101524650,6690,6690,6690,6690,0
20230908,182500,3101524650,6690,6690,6690,6690,0
20230908,182400,3101524650,6690,6690,6690,6690,0
20230908,182300,3101524650,6690,6690,6690,6690,0
20230908,182200,3101524650,6690,6690,6690,6690,0
20230908,182100,3101524650,6690,6690,6690,6690,0
20230908,182000,3101524650,6690,6690,6690,6690,0
20230908,181900,3101524650,6690,6690,6690,6690,0
20230908,181800,3101524650,6690,6690,6690,6690,0
20230908,181700,3101524650,6690,6690,6690,6690,7493
20230908,181600,3101524650,6690,6690,6690,6690,0
20230908,181500,3101524650,6690,6690,6690,6690,0
20230908,181400,3101524650,6690,6690,6690,6690,0
20230908,181300,3101524650,6690,6690,6690,6690,0
20230908,181200,3101524650,6690,6690,6690,6690,0
20230908,181100,3101524650,6690,6690,6690,6690,0
20230908,181000,3101524650,6690,6690,6690,6690,0
20230908,180900,3101524650,6690,6690,6690,6690,0
20230908,180800,3101524650,6690,6690,6690,6690,0
20230908,180700,3101524650,6690,6690,6690,6690,0
20230908,180600,3101524650,6690,6690,6690,6690,0
20230908,180500,3101524650,6690,6690,6690,6690,0
20230908,180400,3101524650,6690,6690,6690,6690,0
20230908,180300,3101524650,6690,6690,6690,6690,0
20230908,180200,3101524650,6690,6690,6690,6690,0
20230908,180100,3101524650,6690,6690,6690,6690,0
20230908,180000,3101524650,6690,6690,6690,6690,0
20230908,175900,3101524650,6690,6690,6690,6690,0
20230908,175800,3101524650,6690,6690,6690,6690,0
20230908,175700,3101524650,6690,6690,6690,6690,0
20230908,175600,3101524650,6690,6690,6690,6690,0
20230908,175500,3101524650,6690,6690,6690,6690,0
20230908,175400,3101524650,6690,6690,6690,6690,0
20230908,175300,3101524650,6690,6690,6690,6690,0
20230908,175200,3101524650,6690,6690,6690,6690,0
20230908,175100,3101524650,6690,6690,6690,6690,0
20230908,175000,3101524650,6690,6690,6690,6690,0
20230908,174900,3101524650,6690,6690,6690,6690,0
20230908,174800,3101524650,6690,6690,6690,6690,0
20230908,174700,3101524650,6690,6690,6690,6690,7493
20230908,174600,3101524650,6690,6690,6690,6690,0
20230908,174500,3101524650,6690,6690,6690,6690,0
20230908,174400,3101524650,6690,6690,6690,6690,0
20230908,174300,3101524650,6690,6690,6690,6690,0
20230908,174200,3101524650,6690,6690,6690,6690,0
20230908,174100,3101524650,6690,6690,6690,6690,0
20230908,174000,3101524650,6690,6690,6690,6690,0
20230908,173900,3101524650,6690,6690,6690,6690,0
20230908,173800,3101524650,6690,6690,6690,6690,0
20230908,173700,3101524650,6690,6690,6690,6690,0
20230908,173600,3101524650,6690,6690,6690,6690,0
20230908,173500,3101524650,6690,6690,6690,6690,0
20230908,173400,3101524650,6690,6690,6690,6690,0
20230908,173300,3101524650,6690,6690,6690,6690,0
20230908,173200,3101524650,6690,6690,6690,6690,0
20230908,173100,3101524650,6690,6690,6690,6690,0
20230908,173000,3101524650,6690,6690,6690,6690,0
20230908,172900,3101524650,6690,6690,6690,6690,0
20230908,172800,3101524650,6690,6690,6690,6690,0
20230908,172700,3101524650,6690,6690,6690,6690,0
20230908,172600,3101524650,6690,6690,6690,6690,0
20230908,172500,3101524650,6690,6690,6690,6690,0
20230908,172400,3101524650,6690,6690,6690,6690,0
20230908,172300,3101524650,6690,6690,6690,6690,0
20230908,172200,3101524650,6690,6690,6690,6690,0
20230908,172100,3101524650,6690,6690,6690,6690,0
20230908,172000,3101524650,6690,6690,6690,6690,0
20230908,171900,3101524650,6690,6690,6690,6690,0
20230908,171800,3101524650,6690,6690,6690,6690,0
20230908,171700,3101524650,6690,6690,6690,6690,7493
20230908,171600,3101524650,6690,6690,6690,6690,0
20230908,171500,3101524650,6690,6690,6690,6690,0
20230908,171400,3101524650,6690,6690,6690,6690,0
20230908,171300,3101524650,6690,6690,6690,6690,0
20230908,171200,3101524650,6690,6690,6690,6690,0
20230908,171100,3101524650,6690,6690,6690,6690,0
20230908,171000,3101524650,6690,6690,6690,6690,0
20230908,170900,3101524650,6690,6690,6690,6690,0
20230908,170800,3101524650,6690,6690,6690,6690,0
20230908,170700,3101524650,6690,6690,6690,6690,0
20230908,170600,3101524650,6690,6690,6690,6690,0
20230908,170500,3101524650,6690,6690,6690,6690,0
20230908,170400,3101524650,6690,6690,6690,6690,0
20230908,170300,3101524650,6690,6690,6690,6690,0
20230908,170200,3101524650,6690,6690,6690,6690,0
20230908,170100,3101524650,6690,6690,6690,6690,0
20230908,170000,3101524650,6690,6690,6690,6690,0
20230908,165900,3101524650,6690,6690,6690,6690,0
20230908,165800,3101524650,6690,6690,6690,6690,0
20230908,165700,3101524650,6690,6690,6690,6690,0
20230908,165600,3101524650,6690,6690,6690,6690,0
20230908,165500,3101524650,6690,6690,6690,6690,0
20230908,165400,3101524650,6690,6690,6690,6690,0
20230908,165300,3101524650,6690,6690,6690,6690,0
20230908,165200,3101524650,6690,6690,6690,6690,0
20230908,165100,3101524650,6690,6690,6690,6690,0
20230908,165000,3101524650,6690,6690,6690,6690,0
20230908,164900,3101524650,6690,6690,6690,6690,0
20230908,164800,3101524650,6690,6690,6690,6690,0
20230908,164700,3101524650,6690,6690,6690,6690,7493
20230908,164600,3101524650,6690,6690,6690,6690,0
20230908,164500,3101524650,6690,6690,6690,6690,0
20230908,164400,3101524650,6690,6690,6690,6690,0
20230908,164300,3101524650,6690,6690,6690,6690,0
20230908,164200,3101524650,6690,6690,6690,6690,0
20230908,164100,3101524650,6690,6690,6690,6690,0
20230908,164000,3101524650,6690,6690,6690,6690,0
20230908,163900,3101524650,6690,6690,6690,6690,0
20230908,163800,3101524650,6690,6690,6690,6690,0
20230908,163700,3101524650,6690,6690,6690,6690,0
20230908,163600,3101524650,6690,6690,6690,6690,0
20230908,163500,3101524650,6690,6690,6690,6690,0
20230908,163400,3101524650,6690,6690,6690,6690,0
20230908,163300,3101524650,6690,6690,6690,6690,0
20230908,163200,3101524650,6690,6690,6690,6690,0
20230908,163100,3101524650,6690,6690,6690,6690,0
20230908,163000,3101524650,6690,6690,6690,6690,0
20230908,162900,3101524650,6690,6690,6690,6690,0
20230908,162800,3101524650,6690,6690,6690,6690,0
20230908,162700,3101524650,6690,6690,6690,6690,0
20230908,162600,3101524650,6690,6690,6690,6690,0
20230908,162500,3101524650,6690,6690,6690,6690,0
20230908,162400,3101524650,6690,6690,6690,6690,0
20230908,162300,3101524650,6690,6690,6690,6690,0
20230908,162200,3101524650,6690,6690,6690,6690,0
20230908,162100,3101524650,6690,6690,6690,6690,0
20230908,162000,3101524650,6690,6690,6690,6690,0
20230908,161900,3101524650,6690,6690,6690,6690,0
20230908,161800,3101524650,6690,6690,6690,6690,0
20230908,161700,3101524650,6690,6690,6690,6690,7493
20230908,161600,3101524650,6690,6690,6690,6690,0
20230908,161500,3101524650,6690,6690,6690,6690,0
20230908,161400,3101524650,6690,6690,6690,6690,0
20230908,161300,3101524650,6690,6690,6690,6690,0
20230908,161200,3101524650,6690,6690,6690,6690,0
20230908,161100,3101524650,6690,6690,6690,6690,0
20230908,161000,3101524650,6690,6690,6690,6690,0
20230908,160900,3101524650,6690,6690,6690,6690,0
20230908,160800,3101524650,6690,6690,6690,6690,0
20230908,160700,3101524650,6690,6690,6690,6690,0
20230908,160600,3101524650,6690,6690,6690,6690,0
20230908,160500,3101524650,6690,6690,6690,6690,0
20230908,160400,3101524650,6690,6690,6690,6690,0
20230908,160300,3101524650,6690,6690,6690,6690,0
20230908,160200,3101524650,6690,6690,6690,6690,0
20230908,160100,3101524650,6690,6690,6690,6690,0
20230908,160000,3101524650,6690,6690,6690,6690,0
20230908,155900,3101524650,6690,6690,6690,6690,0
20230908,155800,3101524650,6690,6690,6690,6690,0
20230908,155700,3101524650,6690,6690,6690,6690,0
20230908,155600,3101524650,6690,6690,6690,6690,0
20230908,155500,3101524650,6690,6690,6690,6690,0
20230908,155400,3101524650,6690,6690,6690,6690,0
20230908,155300,3101524650,6690,6690,6690,6690,0
20230908,155200,3101524650,6690,6690,6690,6690,0
20230908,155100,3101524650,6690,6690,6690,6690,0
20230908,155000,3101524650,6690,6690,6690,6690,0
20230908,154900,3101524650,6690,6690,6690,6690,0
20230908,154800,3101524650,6690,6690,6690,6690,0
20230908,154700,3101524650,6690,6690,6690,6690,7493
20230908,154600,3101524650,6690,6690,6690,6690,0
20230908,154500,3101524650,6690,6690,6690,6690,0
20230908,154400,3101524650,6690,6690,6690,6690,0
20230908,154300,3101524650,6690,6690,6690,6690,0
20230908,154200,3101524650,6690,6690,6690,6690,0
20230908,154100,3101524650,6690,6690,6690,6690,0
20230908,154000,3101524650,6690,6690,6690,6690,0
20230908,153900,3101524650,6690,6690,6690,6690,0
20230908,153800,3101524650,6690,6690,6690,6690,0
20230908,153700,3101524650,6690,6690,6690,6690,0
20230908,153600,3101524650,6690,6690,6690,6690,0
20230908,153500,3101524650,6690,6690,6690,6690,0
20230908,153400,3101524650,6690,6690,6690,6690,0
20230908,153300,3101524650,6690,6690,6690,6690,0
20230908,153200,3101524650,6690,6690,6690,6690,0
20230908,153100,3101524650,6690,6690,6690,6690,0
20230908,153000,3101524650,6690,6690,6690,6690,7493
20230908,152900,3051396480,6660,6660,6660,6660,0
20230908,152800,3051396480,6660,6660,6660,6660,0
20230908,152700,3051396480,6660,6660,6660,6660,0
20230908,152600,3051396480,6660,6660,6660,6660,0
20230908,152500,3051396480,6660,6660,6660,6660,0
20230908,152400,3051396480,6660,6660,6660,6660,0
20230908,152300,3051396480,6660,6660,6660,6660,0
20230908,152200,3051396480,6660,6660,6660,6660,0
20230908,152100,3051396480,6660,6660,6660,6660,0
20230908,152000,3051396480,6660,6660,6660,6660,0
20230908,151900,3051396480,6660,6670,6710,6660,343
20230908,151800,3049108620,6670,6690,6720,6670,3046
20230908,151700,3028715630,6690,6660,6690,6650,1263
20230908,151600,3020314530,6660,6690,6690,6660,954
20230908,151500,3013955860,6690,6670,6690,6670,352
20230908,151400,3011603480,6690,6700,6700,6660,2556
20230908,151300,2994535800,6690,6640,6710,6640,7349
20230908,151200,2945369410,6640,6640,6640,6640,2
20230908,151100,2945356130,6680,6660,6680,6640,4251
20230908,151000,2917072350,6660,6660,6660,6660,60
20230908,150900,2916672750,6660,6670,6670,6660,303
20230908,150800,2914654740,6670,6660,6670,6660,116
20230908,150700,2913881040,6660,6650,6660,6650,526
20230908,150600,2910381170,6650,6660,6660,6650,221
20230908,150500,2908910510,6660,6660,6660,6660,908
20230908,150400,2902863230,6660,6670,6670,6660,715
20230908,150300,2898099330,6660,6670,6680,6660,423
20230908,150200,2895275370,6680,6680,6680,6680,1
20230908,150100,2895268690,6660,6650,6660,6650,3310
20230908,150000,2873256550,6650,6650,6650,6650,67
20230908,145900,2872811000,6650,6650,6650,6650,369
20230908,145800,2870357150,6650,6650,6650,6640,250
20230908,145700,2868696150,6640,6640,6640,6640,0
20230908,145600,2868696150,6640,6640,6640,6640,115
20230908,145500,2867932550,6640,6640,6640,6640,0
20230908,145400,2867932550,6640,6650,6650,6640,1300
20230908,145300,2859291090,6660,6660,6660,6660,15
20230908,145200,2859191190,6650,6660,6660,6650,329
20230908,145100,2857002990,6650,6650,6650,6650,100
20230908,145000,2856337990,6650,6680,6680,6650,1009
20230908,144900,2849623520,6680,6680,6690,6670,1311
20230908,144800,2840865950,6670,6670,6670,6660,1150
20230908,144700,2833195490,6660,6660,6660,6660,375
20230908,144600,2830697990,6660,6670,6670,6660,96
20230908,144500,2830058130,6670,6660,6670,6660,51
20230908,144400,2829718460,6640,6640,6640,6640,0
20230908,144300,2829718460,6640,6640,6640,6640,75
20230908,144200,2829220460,6640,6660,6660,6640,641
20230908,144100,2824952010,6660,6660,6660,6660,70
20230908,144000,2824485810,6660,6650,6660,6650,71
20230908,143900,2824013160,6650,6650,6650,6650,0
20230908,143800,2824013160,6650,6650,6650,6650,6
20230908,143700,2823973260,6650,6650,6650,6650,0
20230908,143600,2823973260,6650,6650,6650,6650,11
20230908,143500,2823900110,6650,6630,6650,6630,556
20230908,143400,2820207670,6630,6630,6630,6630,18
20230908,143300,2820088330,6630,6630,6630,6630,23
20230908,143200,2819935840,6630,6630,6630,6630,12
20230908,143100,2819856280,6630,6630,6630,6630,1016
20230908,143000,2813120200,6630,6630,6630,6630,100
20230908,142900,2812457200,6600,6640,6640,6600,294
20230908,142800,2810515720,6640,6600,6640,6600,22
20230908,142700,2810370440,6610,6610,6610,6610,386
20230908,142600,2807818980,6600,6650,6650,6600,1090
20230908,142500,2800608020,6650,6650,6650,6650,426
20230908,142400,2797775120,6630,6630,6630,6630,28
20230908,142300,2797589480,6630,6610,6630,6610,897
20230908,142200,2791651780,6620,6630,6630,6620,812
20230908,142100,2786271600,6630,6630,6630,6630,53
20230908,142000,2785920210,6630,6630,6630,6630,1
20230908,141900,2785913580,6630,6650,6650,6630,810
20230908,141800,2780535530,6640,6630,6640,6630,52
20230908,141700,2780190750,6620,6620,6620,6620,1
20230908,141600,2780184130,6650,6640,6650,6640,100
20230908,141500,2779519150,6630,6630,6630,6630,102
20230908,141400,2778842890,6610,6610,6610,6610,260
20230908,141300,2777124290,6610,6610,6610,6590,2233
20230908,141200,2762388570,6610,6590,6610,6590,528
20230908,141100,2758898550,6580,6590,6600,6580,3148
20230908,141000,2738176290,6590,6610,6610,6590,5228
20230908,140900,2703672150,6610,6610,6610,6610,328
20230908,140800,2701504070,6610,6610,6610,6600,253
20230908,140700,2699832260,6610,6610,6610,6610,329
20230908,140600,2697657570,6600,6600,6600,6600,15
20230908,140500,2697558570,6600,6610,6650,6600,2005
20230908,140400,2684311110,6640,6620,6640,6620,506
20230908,140300,2680956690,6640,6610,6640,6610,52
20230908,140200,2680612910,6590,6590,6590,6590,0
20230908,140100,2680612910,6590,6610,6610,6590,400
20230908,140000,2677974670,6620,6620,6620,6620,3
20230908,135900,2677954810,6630,6640,6690,6610,865
20230908,135800,2672199720,6590,6590,6590,6590,2424
20230908,135700,2656225560,6590,6610,6610,6590,990
20230908,135600,2649690200,6610,6610,6610,6610,214
20230908,135500,2648275660,6610,6640,6640,6590,2137
20230908,135400,2634177440,6660,6660,6660,6660,0
20230908,135300,2634177440,6660,6660,6660,6660,95
20230908,135200,2633544740,6650,6650,6650,6600,4506
20230908,135100,2603735720,6650,6650,6650,6650,27
20230908,135000,2603556170,6680,6670,6680,6670,10
20230908,134900,2603489390,6620,6620,6620,6620,40
20230908,134800,2603224590,6630,6620,6630,6620,490
20230908,134700,2599977650,6620,6630,6640,6620,2866
20230908,134600,2580996540,6630,6680,6680,6630,2775
20230908,134500,2562581690,6650,6660,6680,6650,2487
20230908,134400,2546034760,6680,6660,6680,6660,87
20230908,134300,2545455140,6660,6670,6670,6660,527
20230908,134200,2541945050,6670,6670,6670,6660,1710
20230908,134100,2530540350,6670,6670,6670,6670,0
20230908,134000,2530540350,6670,6670,6670,6670,10
20230908,133900,2530473650,6670,6660,6670,6660,816
20230908,133800,2525038090,6670,6670,6670,6660,441
20230908,133700,2522100190,6690,6690,6690,6690,100
20230908,133600,2521431190,6660,6670,6670,6660,150
20230908,133500,2520430940,6670,6670,6670,6670,460
20230908,133400,2517362740,6670,6680,6680,6670,1235
20230908,133300,2509116680,6680,6690,6690,6680,352
20230908,133200,2506764800,6690,6690,6690,6680,2812
20230908,133100,2487955600,6690,6690,6690,6690,522
20230908,133000,2484463420,6690,6690,6690,6690,0
20230908,132900,2484463420,6690,6690,6690,6690,121
20230908,132800,2483653930,6690,6700,6700,6690,988
20230908,132700,2477038980,6710,6710,6710,6710,100
20230908,132600,2476367980,6710,6730,6730,6710,167
20230908,132500,2475246910,6710,6710,6710,6710,0
20230908,132400,2475246910,6710,6710,6710,6710,0
20230908,132300,2475246910,6710,6710,6710,6710,0
20230908,132200,2475246910,6710,6720,6720,6710,830
20230908,132100,2469675930,6720,6720,6720,6720,1188
20230908,132000,2461692570,6710,6710,6710,6710,0
20230908,131900,2461692570,6710,6720,6720,6710,420
20230908,131800,2458871090,6720,6720,6720,6720,975
20230908,131700,2452319090,6720,6720,6720,6720,519
20230908,131600,2448831410,6720,6720,6720,6720,877
20230908,131500,2442937970,6740,6740,6740,6740,114
20230908,131400,2442169610,6740,6740,6740,6740,0
20230908,131300,2442169610,6740,6740,6740,6740,0
20230908,131200,2442169610,6740,6690,6740,6690,515
20230908,131100,2438719260,6690,6690,6690,6690,500
20230908,131000,2435374260,6690,6700,6700,6690,813
20230908,130900,2429933850,6690,6700,6700,6690,800
20230908,130800,2424580910,6690,6720,6720,6690,2360
20230908,130700,2408755430,6720,6730,6730,6720,323
20230908,130600,2406582400,6730,6750,6750,6730,673
20230908,130500,2402051500,6750,6750,6750,6750,1
20230908,130400,2402044750,6740,6740,6740,6740,112
20230908,130300,2401289870,6740,6740,6740,6740,53
20230908,130200,2400932650,6730,6730,6730,6730,100
20230908,130100,2400259650,6730,6730,6730,6730,0
20230908,130000,2400259650,6730,6730,6730,6730,50
20230908,125900,2399923150,6730,6730,6730,6730,0
20230908,125800,2399923150,6730,6730,6730,6730,34
20230908,125700,2399694330,6730,6730,6730,6730,280
20230908,125600,2397809930,6730,6740,6740,6730,40
20230908,125500,2397540620,6730,6730,6730,6730,200
20230908,125400,2396194620,6730,6730,6770,6730,347
20230908,125300,2393859230,6730,6730,6730,6730,1136
20230908,125200,2386213950,6730,6730,6730,6730,200
20230908,125100,2384867950,6770,6770,6770,6770,1
20230908,125000,2384861180,6720,6760,6760,6720,89
20230908,124900,2384260700,6760,6720,6760,6720,224
20230908,124800,2382748660,6720,6730,6730,6720,451
20230908,124700,2379714340,6730,6760,6760,6730,680
20230908,124600,2375137540,6730,6750,6750,6730,555
20230908,124500,2371396870,6750,6770,6770,6750,26
20230908,124400,2371221330,6780,6780,6780,6780,0
20230908,124300,2371221330,6780,6780,6780,6780,0
20230908,124200,2371221330,6780,6780,6780,6780,51
20230908,124100,2370875550,6780,6780,6780,6780,5
20230908,124000,2370841650,6780,6780,6780,6780,1
20230908,123900,2370834870,6790,6800,6810,6730,4744
20230908,123800,2338776020,6800,6810,6810,6800,327
20230908,123700,2336552410,6810,6800,6810,6800,1403
20230908,123600,2327004660,6810,6810,6820,6810,842
20230908,123500,2321264120,6810,6790,6810,6790,8023
20230908,123400,2266729390,6790,6790,6790,6790,663
20230908,123300,2262227620,6790,6760,6790,6760,2549
20230908,123200,2244955890,6740,6740,6740,6740,78
20230908,123100,2244430170,6740,6740,6740,6740,401
20230908,123000,2241727430,6740,6740,6740,6730,170
20230908,122900,2240582230,6730,6740,6740,6730,428
20230908,122800,2237698920,6740,6740,6740,6740,40
20230908,122700,2237429320,6740,6740,6740,6740,46
20230908,122600,2237119280,6780,6750,6780,6750,640
20230908,122500,2232786670,6730,6730,6730,6730,496
20230908,122400,2229448590,6730,6760,6760,6730,584
20230908,122300,2225510720,6780,6780,6780,6780,76
20230908,122200,2224995440,6780,6780,6780,6780,44
20230908,122100,2224697120,6790,6770,6790,6760,729
20230908,122000,2219760470,6780,6780,6780,6780,1480
20230908,121900,2209726070,6780,6760,6780,6760,6
20230908,121800,2209685490,6790,6760,6790,6760,41
20230908,121700,2209408000,6760,6790,6790,6760,103
20230908,121600,2208711570,6790,6790,6790,6790,1104
20230908,121500,2201215410,6780,6780,6790,6780,1113
20230908,121400,2193669260,6780,6780,6780,6780,764
20230908,121300,2188489340,6780,6770,6780,6770,1602
20230908,121200,2177629780,6770,6760,6770,6760,351
20230908,121100,2175255510,6770,6770,6770,6770,18
20230908,121000,2175133650,6790,6780,6790,6780,2020
20230908,120900,2161422130,6780,6740,6780,6740,2073
20230908,120800,2147408650,6730,6730,6730,6730,771
20230908,120700,2142219820,6730,6730,6730,6730,10
20230908,120600,2142152520,6740,6740,6740,6740,393
20230908,120500,2139503700,6740,6730,6740,6730,1151
20230908,120400,2131747690,6730,6710,6730,6710,978
20230908,120300,2125179170,6720,6720,6720,6720,203
20230908,120200,2123815010,6720,6720,6720,6710,114
20230908,120100,2123049630,6710,6710,6710,6710,160
20230908,120000,2121976030,6710,6710,6710,6710,120
20230908,115900,2121170830,6700,6700,6700,6700,0
20230908,115800,2121170830,6700,6700,6700,6700,35
20230908,115700,2120936330,6700,6700,6700,6700,100
20230908,115600,2120266330,6690,6700,6700,6690,221
20230908,115500,2118787830,6710,6700,6710,6700,280
20230908,115400,2116909730,6700,6710,6710,6700,31
20230908,115300,2116702020,6690,6710,6710,6680,19
20230908,115200,2116574910,6700,6680,6700,6680,152
20230908,115100,2115556630,6700,6690,6700,6690,447
20230908,115000,2112563290,6680,6680,6680,6680,100
20230908,114900,2111895290,6680,6690,6690,6680,256
20230908,114800,2110185150,6690,6690,6690,6670,968
20230908,114700,2103718960,6690,6690,6690,6690,31
20230908,114600,2103511570,6680,6690,6690,6680,50
20230908,114500,2103177410,6690,6690,6690,6690,50
20230908,114400,2102842910,6670,6680,6680,6670,300
20230908,114300,2100839910,6670,6670,6670,6670,1009
20230908,114200,2094109880,6680,6680,6680,6680,6
20230908,114100,2094069800,6670,6680,6680,6670,1698
20230908,114000,2082732340,6680,6690,6690,6680,500
20230908,113900,2079391540,6690,6700,6700,6690,387
20230908,113800,2076802260,6710,6700,6710,6700,106
20230908,113700,2076092050,6700,6700,6700,6700,0
20230908,113600,2076092050,6700,6700,6700,6690,891
20230908,113500,2070127710,6700,6700,6710,6700,727
20230908,113400,2065256710,6710,6720,6720,6710,314
20230908,113300,2063148750,6720,6720,6720,6720,0
20230908,113200,2063148750,6720,6730,6730,6720,503
20230908,113100,2059763570,6730,6730,6730,6730,40
20230908,113000,2059494370,6730,6710,6730,6710,10
20230908,112900,2059427170,6710,6730,6730,6710,923
20230908,112800,2053217380,6730,6730,6730,6730,10
20230908,112700,2053150080,6710,6740,6740,6710,303
20230908,112600,2051112750,6740,6740,6740,6740,220
20230908,112500,2049629950,6730,6730,6730,6730,130
20230908,112400,2048755050,6730,6700,6730,6700,51
20230908,112300,2048413320,6710,6700,6710,6700,163
20230908,112200,2047319750,6710,6710,6710,6710,588
20230908,112100,2043374270,6710,6710,6710,6710,0
20230908,112000,2043374270,6710,6710,6720,6710,891
20230908,111900,2037395560,6720,6720,6720,6710,485
20230908,111800,2034136370,6750,6730,6750,6730,1224
20230908,111700,2025875370,6750,6720,6750,6710,926
20230908,111600,2019637930,6750,6750,6750,6750,62
20230908,111500,2019219430,6760,6760,6760,6760,0
20230908,111400,2019219430,6760,6720,6760,6720,15
20230908,111300,2019118450,6720,6760,6760,6720,1571
20230908,111200,2008541210,6760,6750,6760,6750,198
20230908,111100,2007204610,6750,6750,6760,6750,134
20230908,111000,2006300100,6760,6760,6760,6760,62
20230908,110900,2005880980,6740,6760,6760,6740,40
20230908,110800,2005610980,6740,6740,6760,6740,216
20230908,110700,2004153590,6730,6760,6760,6730,1205
20230908,110600,1996035120,6760,6780,6780,6760,326
20230908,110500,1993831320,6770,6760,6780,6760,263
20230908,110400,1992051220,6760,6760,6760,6760,201
20230908,110300,1990692460,6760,6760,6760,6760,1199
20230908,110200,1982587220,6780,6780,6780,6780,1016
20230908,110100,1975698740,6780,6770,6780,6760,890
20230908,110000,1969673940,6780,6770,6780,6770,48
20230908,105900,1969348960,6780,6770,6780,6760,309
20230908,105800,1967256200,6770,6780,6780,6770,34
20230908,105700,1967025810,6790,6770,6790,6760,211
20230908,105600,1965599110,6770,6790,6790,6770,249
20230908,105500,1963908520,6790,6790,6790,6790,141
20230908,105400,1962951130,6790,6790,6790,6790,0
20230908,105300,1962951130,6790,6790,6790,6790,294
20230908,105200,1960954870,6790,6790,6790,6790,169
20230908,105100,1959807360,6790,6770,6790,6770,342
20230908,105000,1957489070,6770,6760,6770,6760,266
20230908,104900,1955690510,6760,6760,6760,6760,1065
20230908,104800,1948491110,6760,6760,6770,6760,1821
20230908,104700,1936179980,6760,6780,6780,6760,825
20230908,104600,1930593900,6780,6800,6800,6780,184
20230908,104500,1929345800,6800,6800,6810,6800,393
20230908,104400,1926671900,6800,6800,6810,6780,1076
20230908,104300,1919355130,6810,6780,6810,6780,5120
20230908,104200,1884530850,6780,6760,6780,6760,1266
20230908,104100,1875951880,6780,6780,6780,6780,244
20230908,104000,1874297560,6750,6780,6780,6750,1903
20230908,103900,1861395250,6780,6770,6800,6770,2186
20230908,103800,1846573150,6760,6760,6760,6760,129
20230908,103700,1845701110,6760,6740,6780,6740,1200
20230908,103600,1837579560,6760,6730,6760,6710,1245
20230908,103500,1829175550,6740,6730,6740,6730,14
20230908,103400,1829081240,6730,6750,6750,6730,1178
20230908,103300,1821129880,6750,6720,6750,6710,1302
20230908,103200,1812354800,6720,6710,6720,6710,196
20230908,103100,1811038280,6710,6710,6710,6710,20
20230908,103000,1810904080,6730,6730,6730,6730,10
20230908,102900,1810836780,6720,6720,6720,6700,323
20230908,102800,1808672060,6720,6700,6720,6700,316
20230908,102700,1806554500,6660,6690,6700,6660,343
20230908,102600,1804262100,6650,6650,6650,6650,2
20230908,102500,1804248800,6650,6700,6700,6650,457
20230908,102400,1801205720,6650,6650,6650,6650,49
20230908,102300,1800879870,6640,6690,6690,6640,702
20230908,102200,1796206700,6650,6690,6690,6650,1285
20230908,102100,1787649840,6690,6680,6690,6680,4
20230908,102000,1787623100,6650,6660,6660,6650,424
20230908,101900,1784802530,6640,6640,6650,6630,1974
20230908,101800,1771694860,6650,6690,6690,6650,1213
20230908,101700,1763621930,6660,6700,6700,6660,1645
20230908,101600,1752629590,6700,6700,6700,6700,40
20230908,101500,1752361590,6700,6690,6700,6690,4
20230908,101400,1752334820,6690,6690,6690,6690,0
20230908,101300,1752334820,6690,6690,6690,6690,16
20230908,101200,1752227780,6690,6660,6690,6660,849
20230908,101100,1746557910,6680,6680,6680,6680,254
20230908,101000,1744861190,6680,6670,6680,6660,73
20230908,100900,1744373950,6660,6660,6660,6650,2729
20230908,100800,1726200110,6660,6660,6660,6650,1338
20230908,100700,1717300550,6660,6660,6670,6650,915
20230908,100600,1711213050,6660,6670,6680,6660,2282
20230908,100500,1696002310,6680,6670,6680,6660,3363
20230908,100400,1673584290,6680,6700,6710,6680,1208
20230908,100300,1665500420,6700,6700,6700,6700,922
20230908,100200,1659323020,6700,6690,6740,6690,1403
20230908,100100,1649908520,6690,6760,6760,6690,7841
20230908,100000,1597221970,6760,6760,6760,6760,83
20230908,095900,1596660890,6760,6760,6760,6740,284
20230908,095800,1594742550,6760,6790,6790,6740,585
20230908,095700,1590786940,6790,6760,6800,6750,637
20230908,095600,1586468720,6740,6770,6770,6740,2252
20230908,095500,1571266740,6780,6800,6800,6780,115
20230908,095400,1570486740,6800,6810,6810,6800,659
20230908,095300,1566004680,6810,6800,6810,6770,1114
20230908,095200,1558443240,6800,6790,6800,6780,5764
20230908,095100,1519263590,6780,6790,6830,6780,5123
20230908,095000,1484336500,6800,6750,6800,6750,1705
20230908,094900,1472764970,6740,6750,6750,6740,612
20230908,094800,1468635710,6750,6740,6750,6740,920
20230908,094700,1462434810,6740,6740,6740,6740,392
20230908,094600,1459792730,6740,6750,6750,6740,690
20230908,094500,1455137590,6740,6760,6760,6740,98
20230908,094400,1454475990,6740,6760,6760,6740,1293
20230908,094300,1445745630,6760,6740,6760,6740,1195
20230908,094200,1437689500,6750,6740,6750,6730,454
20230908,094100,1434633290,6740,6740,6740,6730,593
20230908,094000,1430636580,6740,6740,6740,6730,387
20230908,093900,1428028800,6720,6720,6750,6720,381
20230908,093800,1425467580,6750,6750,6750,6710,1205
20230908,093700,1417352790,6750,6740,6750,6740,726
20230908,093600,1412459410,6740,6750,6750,6740,169
20230908,093500,1411320320,6750,6730,6750,6710,3126
20230908,093400,1390305350,6730,6750,6750,6730,1550
20230908,093300,1379865320,6750,6800,6800,6750,4587
20230908,093200,1348858800,6760,6820,6820,6760,2017
20230908,093100,1335157980,6810,6830,6830,6800,3962
20230908,093000,1308173740,6840,6790,6840,6760,5499
20230908,092900,1270619070,6800,6720,6810,6710,10210
20230908,092800,1201581500,6740,6710,6740,6710,644
20230908,092700,1197255940,6750,6750,6750,6710,2339
20230908,092600,1181548790,6710,6770,6770,6710,16193
20230908,092500,1072480430,6770,6780,6780,6770,3057
20230908,092400,1051757700,6800,6780,6810,6780,2171
20230908,092300,1037020680,6790,6830,6830,6780,8630
20230908,092200,978417980,6830,6810,6830,6810,710
20230908,092100,973575220,6820,6810,6830,6810,1767
20230908,092000,961519090,6810,6810,6830,6810,1376
20230908,091900,952147530,6800,6800,6820,6800,3217
20230908,091800,930246830,6800,6760,6800,6750,2576
20230908,091700,912785070,6780,6800,6800,6760,3177
20230908,091600,891207460,6800,6840,6850,6770,8356
20230908,091500,834306690,6840,6810,6860,6800,11509
20230908,091400,755734680,6790,6760,6810,6760,6683
20230908,091300,710352420,6760,6740,6760,6730,2517
20230908,091200,693355620,6730,6730,6760,6710,3662
20230908,091100,668685110,6710,6720,6760,6710,4306
20230908,091000,639729890,6720,6760,6800,6720,11191
20230908,090900,563944590,6720,6700,6750,6700,11524
20230908,090800,486450430,6700,6670,6700,6660,3860
20230908,090700,460679010,6670,6700,6720,6670,8239
20230908,090600,405484010,6700,6670,6700,6660,5933
20230908,090500,365832670,6680,6640,6690,6630,4244
20230908,090400,337575100,6630,6590,6630,6570,4797
20230908,090300,305977930,6590,6630,6640,6580,9592
20230908,090200,242558160,6640,6610,6640,6610,6669
20230908,090100,198388170,6620,6630,6660,6610,6371
20230908,090000,156130190,6630,6600,6710,6580,23198