stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,201400,2468351870,6650,6650,6650,6650,5087
20230911,201300,2468351870,6650,6650,6650,6650,0
20230911,201200,2468351870,6650,6650,6650,6650,0
20230911,201100,2468351870,6650,6650,6650,6650,0
20230911,201000,2468351870,6650,6650,6650,6650,0
20230911,200900,2468351870,6650,6650,6650,6650,0
20230911,200800,2468351870,6650,6650,6650,6650,0
20230911,200700,2468351870,6650,6650,6650,6650,0
20230911,200600,2468351870,6650,6650,6650,6650,0
20230911,200500,2468351870,6650,6650,6650,6650,0
20230911,200400,2468351870,6650,6650,6650,6650,0
20230911,200300,2468351870,6650,6650,6650,6650,0
20230911,200200,2468351870,6650,6650,6650,6650,0
20230911,200100,2468351870,6650,6650,6650,6650,0
20230911,200000,2468351870,6650,6650,6650,6650,0
20230911,195900,2468351870,6650,6650,6650,6650,0
20230911,195800,2468351870,6650,6650,6650,6650,0
20230911,195700,2468351870,6650,6650,6650,6650,0
20230911,195600,2468351870,6650,6650,6650,6650,0
20230911,195500,2468351870,6650,6650,6650,6650,0
20230911,195400,2468351870,6650,6650,6650,6650,0
20230911,195300,2468351870,6650,6650,6650,6650,0
20230911,195200,2468351870,6650,6650,6650,6650,0
20230911,195100,2468351870,6650,6650,6650,6650,0
20230911,195000,2468351870,6650,6650,6650,6650,0
20230911,194900,2468351870,6650,6650,6650,6650,0
20230911,194800,2468351870,6650,6650,6650,6650,0
20230911,194700,2468351870,6650,6650,6650,6650,0
20230911,194600,2468351870,6650,6650,6650,6650,0
20230911,194500,2468351870,6650,6650,6650,6650,0
20230911,194400,2468351870,6650,6650,6650,6650,5087
20230911,194300,2468351870,6650,6650,6650,6650,0
20230911,194200,2468351870,6650,6650,6650,6650,0
20230911,194100,2468351870,6650,6650,6650,6650,0
20230911,194000,2468351870,6650,6650,6650,6650,0
20230911,193900,2468351870,6650,6650,6650,6650,0
20230911,193800,2468351870,6650,6650,6650,6650,0
20230911,193700,2468351870,6650,6650,6650,6650,0
20230911,193600,2468351870,6650,6650,6650,6650,0
20230911,193500,2468351870,6650,6650,6650,6650,0
20230911,193400,2468351870,6650,6650,6650,6650,0
20230911,193300,2468351870,6650,6650,6650,6650,0
20230911,193200,2468351870,6650,6650,6650,6650,0
20230911,193100,2468351870,6650,6650,6650,6650,0
20230911,193000,2468351870,6650,6650,6650,6650,0
20230911,192900,2468351870,6650,6650,6650,6650,0
20230911,192800,2468351870,6650,6650,6650,6650,0
20230911,192700,2468351870,6650,6650,6650,6650,0
20230911,192600,2468351870,6650,6650,6650,6650,0
20230911,192500,2468351870,6650,6650,6650,6650,0
20230911,192400,2468351870,6650,6650,6650,6650,0
20230911,192300,2468351870,6650,6650,6650,6650,0
20230911,192200,2468351870,6650,6650,6650,6650,0
20230911,192100,2468351870,6650,6650,6650,6650,0
20230911,192000,2468351870,6650,6650,6650,6650,0
20230911,191900,2468351870,6650,6650,6650,6650,0
20230911,191800,2468351870,6650,6650,6650,6650,0
20230911,191700,2468351870,6650,6650,6650,6650,0
20230911,191600,2468351870,6650,6650,6650,6650,0
20230911,191500,2468351870,6650,6650,6650,6650,0
20230911,191400,2468351870,6650,6650,6650,6650,5087
20230911,191300,2468351870,6650,6650,6650,6650,0
20230911,191200,2468351870,6650,6650,6650,6650,0
20230911,191100,2468351870,6650,6650,6650,6650,0
20230911,191000,2468351870,6650,6650,6650,6650,0
20230911,190900,2468351870,6650,6650,6650,6650,0
20230911,190800,2468351870,6650,6650,6650,6650,0
20230911,190700,2468351870,6650,6650,6650,6650,0
20230911,190600,2468351870,6650,6650,6650,6650,0
20230911,190500,2468351870,6650,6650,6650,6650,0
20230911,190400,2468351870,6650,6650,6650,6650,0
20230911,190300,2468351870,6650,6650,6650,6650,0
20230911,190200,2468351870,6650,6650,6650,6650,0
20230911,190100,2468351870,6650,6650,6650,6650,0
20230911,190000,2468351870,6650,6650,6650,6650,0
20230911,185900,2468351870,6650,6650,6650,6650,0
20230911,185800,2468351870,6650,6650,6650,6650,0
20230911,185700,2468351870,6650,6650,6650,6650,0
20230911,185600,2468351870,6650,6650,6650,6650,0
20230911,185500,2468351870,6650,6650,6650,6650,0
20230911,185400,2468351870,6650,6650,6650,6650,0
20230911,185300,2468351870,6650,6650,6650,6650,0
20230911,185200,2468351870,6650,6650,6650,6650,0
20230911,185100,2468351870,6650,6650,6650,6650,0
20230911,185000,2468351870,6650,6650,6650,6650,0
20230911,184900,2468351870,6650,6650,6650,6650,0
20230911,184800,2468351870,6650,6650,6650,6650,0
20230911,184700,2468351870,6650,6650,6650,6650,0
20230911,184600,2468351870,6650,6650,6650,6650,0
20230911,184500,2468351870,6650,6650,6650,6650,0
20230911,184400,2468351870,6650,6650,6650,6650,5087
20230911,184300,2468351870,6650,6650,6650,6650,0
20230911,184200,2468351870,6650,6650,6650,6650,0
20230911,184100,2468351870,6650,6650,6650,6650,0
20230911,184000,2468351870,6650,6650,6650,6650,0
20230911,183900,2468351870,6650,6650,6650,6650,0
20230911,183800,2468351870,6650,6650,6650,6650,0
20230911,183700,2468351870,6650,6650,6650,6650,0
20230911,183600,2468351870,6650,6650,6650,6650,0
20230911,183500,2468351870,6650,6650,6650,6650,0
20230911,183400,2468351870,6650,6650,6650,6650,0
20230911,183300,2468351870,6650,6650,6650,6650,0
20230911,183200,2468351870,6650,6650,6650,6650,0
20230911,183100,2468351870,6650,6650,6650,6650,0
20230911,183000,2468351870,6650,6650,6650,6650,0
20230911,182900,2468351870,6650,6650,6650,6650,0
20230911,182800,2468351870,6650,6650,6650,6650,0
20230911,182700,2468351870,6650,6650,6650,6650,0
20230911,182600,2468351870,6650,6650,6650,6650,0
20230911,182500,2468351870,6650,6650,6650,6650,0
20230911,182400,2468351870,6650,6650,6650,6650,0
20230911,182300,2468351870,6650,6650,6650,6650,0
20230911,182200,2468351870,6650,6650,6650,6650,0
20230911,182100,2468351870,6650,6650,6650,6650,0
20230911,182000,2468351870,6650,6650,6650,6650,0
20230911,181900,2468351870,6650,6650,6650,6650,0
20230911,181800,2468351870,6650,6650,6650,6650,0
20230911,181700,2468351870,6650,6650,6650,6650,0
20230911,181600,2468351870,6650,6650,6650,6650,0
20230911,181500,2468351870,6650,6650,6650,6650,0
20230911,181400,2468351870,6650,6650,6650,6650,5087
20230911,181300,2468351870,6650,6650,6650,6650,0
20230911,181200,2468351870,6650,6650,6650,6650,0
20230911,181100,2468351870,6650,6650,6650,6650,0
20230911,181000,2468351870,6650,6650,6650,6650,0
20230911,180900,2468351870,6650,6650,6650,6650,0
20230911,180800,2468351870,6650,6650,6650,6650,0
20230911,180700,2468351870,6650,6650,6650,6650,0
20230911,180600,2468351870,6650,6650,6650,6650,0
20230911,180500,2468351870,6650,6650,6650,6650,0
20230911,180400,2468351870,6650,6650,6650,6650,0
20230911,180300,2468351870,6650,6650,6650,6650,0
20230911,180200,2468351870,6650,6650,6650,6650,0
20230911,180100,2468351870,6650,6650,6650,6650,0
20230911,180000,2468351870,6650,6650,6650,6650,0
20230911,175900,2468351870,6650,6650,6650,6650,0
20230911,175800,2468351870,6650,6650,6650,6650,0
20230911,175700,2468351870,6650,6650,6650,6650,0
20230911,175600,2468351870,6650,6650,6650,6650,0
20230911,175500,2468351870,6650,6650,6650,6650,0
20230911,175400,2468351870,6650,6650,6650,6650,0
20230911,175300,2468351870,6650,6650,6650,6650,0
20230911,175200,2468351870,6650,6650,6650,6650,0
20230911,175100,2468351870,6650,6650,6650,6650,0
20230911,175000,2468351870,6650,6650,6650,6650,0
20230911,174900,2468351870,6650,6650,6650,6650,0
20230911,174800,2468351870,6650,6650,6650,6650,0
20230911,174700,2468351870,6650,6650,6650,6650,0
20230911,174600,2468351870,6650,6650,6650,6650,0
20230911,174500,2468351870,6650,6650,6650,6650,0
20230911,174400,2468351870,6650,6650,6650,6650,5087
20230911,174300,2468351870,6650,6650,6650,6650,0
20230911,174200,2468351870,6650,6650,6650,6650,0
20230911,174100,2468351870,6650,6650,6650,6650,0
20230911,174000,2468351870,6650,6650,6650,6650,0
20230911,173900,2468351870,6650,6650,6650,6650,0
20230911,173800,2468351870,6650,6650,6650,6650,0
20230911,173700,2468351870,6650,6650,6650,6650,0
20230911,173600,2468351870,6650,6650,6650,6650,0
20230911,173500,2468351870,6650,6650,6650,6650,0
20230911,173400,2468351870,6650,6650,6650,6650,0
20230911,173300,2468351870,6650,6650,6650,6650,0
20230911,173200,2468351870,6650,6650,6650,6650,0
20230911,173100,2468351870,6650,6650,6650,6650,0
20230911,173000,2468351870,6650,6650,6650,6650,0
20230911,172900,2468351870,6650,6650,6650,6650,0
20230911,172800,2468351870,6650,6650,6650,6650,0
20230911,172700,2468351870,6650,6650,6650,6650,0
20230911,172600,2468351870,6650,6650,6650,6650,0
20230911,172500,2468351870,6650,6650,6650,6650,0
20230911,172400,2468351870,6650,6650,6650,6650,0
20230911,172300,2468351870,6650,6650,6650,6650,0
20230911,172200,2468351870,6650,6650,6650,6650,0
20230911,172100,2468351870,6650,6650,6650,6650,0
20230911,172000,2468351870,6650,6650,6650,6650,0
20230911,171900,2468351870,6650,6650,6650,6650,0
20230911,171800,2468351870,6650,6650,6650,6650,0
20230911,171700,2468351870,6650,6650,6650,6650,0
20230911,171600,2468351870,6650,6650,6650,6650,0
20230911,171500,2468351870,6650,6650,6650,6650,0
20230911,171400,2468351870,6650,6650,6650,6650,5087
20230911,171300,2468351870,6650,6650,6650,6650,0
20230911,171200,2468351870,6650,6650,6650,6650,0
20230911,171100,2468351870,6650,6650,6650,6650,0
20230911,171000,2468351870,6650,6650,6650,6650,0
20230911,170900,2468351870,6650,6650,6650,6650,0
20230911,170800,2468351870,6650,6650,6650,6650,0
20230911,170700,2468351870,6650,6650,6650,6650,0
20230911,170600,2468351870,6650,6650,6650,6650,0
20230911,170500,2468351870,6650,6650,6650,6650,0
20230911,170400,2468351870,6650,6650,6650,6650,0
20230911,170300,2468351870,6650,6650,6650,6650,0
20230911,170200,2468351870,6650,6650,6650,6650,0
20230911,170100,2468351870,6650,6650,6650,6650,0
20230911,170000,2468351870,6650,6650,6650,6650,0
20230911,165900,2468351870,6650,6650,6650,6650,0
20230911,165800,2468351870,6650,6650,6650,6650,0
20230911,165700,2468351870,6650,6650,6650,6650,0
20230911,165600,2468351870,6650,6650,6650,6650,0
20230911,165500,2468351870,6650,6650,6650,6650,0
20230911,165400,2468351870,6650,6650,6650,6650,0
20230911,165300,2468351870,6650,6650,6650,6650,0
20230911,165200,2468351870,6650,6650,6650,6650,0
20230911,165100,2468351870,6650,6650,6650,6650,0
20230911,165000,2468351870,6650,6650,6650,6650,0
20230911,164900,2468351870,6650,6650,6650,6650,0
20230911,164800,2468351870,6650,6650,6650,6650,0
20230911,164700,2468351870,6650,6650,6650,6650,0
20230911,164600,2468351870,6650,6650,6650,6650,0
20230911,164500,2468351870,6650,6650,6650,6650,0
20230911,164400,2468351870,6650,6650,6650,6650,5087
20230911,164300,2468351870,6650,6650,6650,6650,0
20230911,164200,2468351870,6650,6650,6650,6650,0
20230911,164100,2468351870,6650,6650,6650,6650,0
20230911,164000,2468351870,6650,6650,6650,6650,0
20230911,163900,2468351870,6650,6650,6650,6650,0
20230911,163800,2468351870,6650,6650,6650,6650,0
20230911,163700,2468351870,6650,6650,6650,6650,0
20230911,163600,2468351870,6650,6650,6650,6650,0
20230911,163500,2468351870,6650,6650,6650,6650,0
20230911,163400,2468351870,6650,6650,6650,6650,0
20230911,163300,2468351870,6650,6650,6650,6650,0
20230911,163200,2468351870,6650,6650,6650,6650,0
20230911,163100,2468351870,6650,6650,6650,6650,0
20230911,163000,2468351870,6650,6650,6650,6650,0
20230911,162900,2468351870,6650,6650,6650,6650,0
20230911,162800,2468351870,6650,6650,6650,6650,0
20230911,162700,2468351870,6650,6650,6650,6650,0
20230911,162600,2468351870,6650,6650,6650,6650,0
20230911,162500,2468351870,6650,6650,6650,6650,0
20230911,162400,2468351870,6650,6650,6650,6650,0
20230911,162300,2468351870,6650,6650,6650,6650,0
20230911,162200,2468351870,6650,6650,6650,6650,0
20230911,162100,2468351870,6650,6650,6650,6650,0
20230911,162000,2468351870,6650,6650,6650,6650,0
20230911,161900,2468351870,6650,6650,6650,6650,0
20230911,161800,2468351870,6650,6650,6650,6650,0
20230911,161700,2468351870,6650,6650,6650,6650,0
20230911,161600,2468351870,6650,6650,6650,6650,0
20230911,161500,2468351870,6650,6650,6650,6650,0
20230911,161400,2468351870,6650,6650,6650,6650,5087
20230911,161300,2468351870,6650,6650,6650,6650,0
20230911,161200,2468351870,6650,6650,6650,6650,0
20230911,161100,2468351870,6650,6650,6650,6650,0
20230911,161000,2468351870,6650,6650,6650,6650,0
20230911,160900,2468351870,6650,6650,6650,6650,0
20230911,160800,2468351870,6650,6650,6650,6650,0
20230911,160700,2468351870,6650,6650,6650,6650,0
20230911,160600,2468351870,6650,6650,6650,6650,0
20230911,160500,2468351870,6650,6650,6650,6650,0
20230911,160400,2468351870,6650,6650,6650,6650,0
20230911,160300,2468351870,6650,6650,6650,6650,0
20230911,160200,2468351870,6650,6650,6650,6650,0
20230911,160100,2468351870,6650,6650,6650,6650,0
20230911,160000,2468351870,6650,6650,6650,6650,0
20230911,155900,2468351870,6650,6650,6650,6650,0
20230911,155800,2468351870,6650,6650,6650,6650,0
20230911,155700,2468351870,6650,6650,6650,6650,0
20230911,155600,2468351870,6650,6650,6650,6650,0
20230911,155500,2468351870,6650,6650,6650,6650,0
20230911,155400,2468351870,6650,6650,6650,6650,0
20230911,155300,2468351870,6650,6650,6650,6650,0
20230911,155200,2468351870,6650,6650,6650,6650,0
20230911,155100,2468351870,6650,6650,6650,6650,0
20230911,155000,2468351870,6650,6650,6650,6650,0
20230911,154900,2468351870,6650,6650,6650,6650,0
20230911,154800,2468351870,6650,6650,6650,6650,0
20230911,154700,2468351870,6650,6650,6650,6650,0
20230911,154600,2468351870,6650,6650,6650,6650,0
20230911,154500,2468351870,6650,6650,6650,6650,0
20230911,154400,2468351870,6650,6650,6650,6650,5087
20230911,154300,2468351870,6650,6650,6650,6650,0
20230911,154200,2468351870,6650,6650,6650,6650,0
20230911,154100,2468351870,6650,6650,6650,6650,0
20230911,154000,2468351870,6650,6650,6650,6650,0
20230911,153900,2468351870,6650,6650,6650,6650,0
20230911,153800,2468351870,6650,6650,6650,6650,0
20230911,153700,2468351870,6650,6650,6650,6650,0
20230911,153600,2468351870,6650,6650,6650,6650,0
20230911,153500,2468351870,6650,6650,6650,6650,0
20230911,153400,2468351870,6650,6650,6650,6650,0
20230911,153300,2468351870,6650,6650,6650,6650,0
20230911,153200,2468351870,6650,6650,6650,6650,0
20230911,153100,2468351870,6650,6650,6650,6650,0
20230911,153000,2468351870,6650,6650,6650,6650,5087
20230911,152900,2434523320,6640,6640,6640,6640,0
20230911,152800,2434523320,6640,6640,6640,6640,0
20230911,152700,2434523320,6640,6640,6640,6640,0
20230911,152600,2434523320,6640,6640,6640,6640,0
20230911,152500,2434523320,6640,6640,6640,6640,0
20230911,152400,2434523320,6640,6640,6640,6640,0
20230911,152300,2434523320,6640,6640,6640,6640,0
20230911,152200,2434523320,6640,6640,6640,6640,0
20230911,152100,2434523320,6640,6640,6640,6640,0
20230911,152000,2434523320,6640,6640,6640,6640,0
20230911,151900,2434523320,6640,6640,6640,6610,1507
20230911,151800,2424530790,6650,6650,6650,6650,472
20230911,151700,2421391990,6640,6640,6640,6640,16
20230911,151600,2421285750,6650,6650,6650,6650,10
20230911,151500,2421219250,6630,6660,6660,6630,30
20230911,151400,2421020050,6660,6660,6660,6660,123
20230911,151300,2420200870,6640,6630,6660,6630,111
20230911,151200,2419463910,6660,6660,6660,6660,12
20230911,151100,2419383990,6660,6660,6660,6620,254
20230911,151000,2417693390,6650,6650,6650,6650,202
20230911,150900,2416350090,6630,6630,6650,6630,500
20230911,150800,2413029070,6630,6620,6630,6620,277
20230911,150700,2411193330,6650,6640,6650,6620,242
20230911,150600,2409590170,6640,6640,6640,6640,181
20230911,150500,2408388330,6650,6640,6650,6640,11
20230911,150400,2408315280,6650,6620,6650,6620,839
20230911,150300,2402751290,6630,6580,6630,6580,168
20230911,150200,2401645370,6580,6590,6590,6580,514
20230911,150100,2398260010,6630,6590,6630,6580,229
20230911,150000,2396751170,6590,6590,6590,6590,262
20230911,145900,2395024590,6590,6580,6590,6580,11
20230911,145800,2394952110,6580,6600,6600,6580,1557
20230911,145700,2384684360,6600,6630,6630,6600,748
20230911,145600,2379747260,6630,6630,6630,6630,0
20230911,145500,2379747260,6630,6620,6630,6600,2001
20230911,145400,2366533860,6620,6620,6620,6610,70
20230911,145300,2366070650,6620,6610,6620,6610,1202
20230911,145200,2358125410,6610,6610,6610,6610,548
20230911,145100,2354503130,6630,6630,6630,6630,116
20230911,145000,2353734050,6600,6620,6620,6600,500
20230911,144900,2350432430,6620,6620,6620,6620,20
20230911,144800,2350300030,6630,6630,6630,6630,19
20230911,144700,2350174060,6620,6620,6620,6620,200
20230911,144600,2348850060,6620,6620,6620,6620,245
20230911,144500,2347228160,6610,6610,6610,6610,400
20230911,144400,2344584160,6610,6570,6610,6560,1161
20230911,144300,2336951210,6570,6570,6570,6570,2150
20230911,144200,2322825710,6570,6570,6570,6570,0
20230911,144100,2322825710,6570,6570,6570,6570,90
20230911,144000,2322234410,6570,6570,6610,6570,576
20230911,143900,2318450050,6570,6570,6570,6570,229
20230911,143800,2316945520,6560,6580,6580,6560,1959
20230911,143700,2304078180,6580,6590,6590,6580,1405
20230911,143600,2294829740,6580,6600,6600,6580,2142
20230911,143500,2280720840,6600,6620,6620,6600,1037
20230911,143400,2273855920,6620,6620,6620,6610,828
20230911,143300,2268380060,6620,6620,6620,6620,91
20230911,143200,2267777640,6620,6620,6620,6620,163
20230911,143100,2266698580,6620,6600,6620,6600,268
20230911,143000,2264924690,6600,6600,6600,6600,146
20230911,142900,2263961090,6590,6580,6610,6580,963
20230911,142800,2257615160,6590,6580,6590,6580,3422
20230911,142700,2235070180,6580,6600,6600,6570,3112
20230911,142600,2214568940,6600,6610,6610,6600,1706
20230911,142500,2203303970,6610,6640,6640,6610,2057
20230911,142400,2189696440,6640,6640,6640,6640,25
20230911,142300,2189530440,6640,6630,6640,6620,1033
20230911,142200,2182688750,6640,6620,6640,6620,618
20230911,142100,2178585290,6620,6620,6620,6620,212
20230911,142000,2177181850,6620,6610,6640,6610,1132
20230911,141900,2169696790,6610,6630,6630,6610,3384
20230911,141800,2147291590,6630,6670,6670,6630,7491
20230911,141700,2097463450,6680,6680,6680,6680,1730
20230911,141600,2085907050,6700,6700,6700,6700,0
20230911,141500,2085907050,6700,6680,6700,6680,193
20230911,141400,2084617770,6690,6700,6700,6690,1241
20230911,141300,2076315470,6700,6690,6700,6690,575
20230911,141200,2072465720,6700,6700,6700,6700,745
20230911,141100,2067474220,6700,6700,6700,6700,198
20230911,141000,2066147620,6700,6690,6700,6690,231
20230911,140900,2064601930,6690,6690,6690,6690,1536
20230911,140800,2054326090,6690,6700,6700,6690,391
20230911,140700,2051707490,6700,6700,6700,6700,1349
20230911,140600,2042669190,6710,6710,6710,6710,50
20230911,140500,2042333690,6720,6720,6720,6700,2265
20230911,140400,2027135780,6710,6710,6710,6710,352
20230911,140300,2024773860,6710,6710,6720,6710,930
20230911,140200,2018532640,6720,6720,6720,6720,773
20230911,140100,2013338080,6720,6720,6720,6720,181
20230911,140000,2012121760,6760,6720,6760,6720,51
20230911,135900,2011777040,6760,6720,6760,6720,1831
20230911,135800,1999439520,6720,6720,6720,6720,100
20230911,135700,1998767520,6720,6720,6720,6720,30
20230911,135600,1998565920,6720,6720,6720,6720,345
20230911,135500,1996247520,6720,6720,6720,6720,160
20230911,135400,1995172320,6720,6730,6730,6720,935
20230911,135300,1988879790,6730,6730,6730,6730,10
20230911,135200,1988812490,6770,6760,6770,6760,100
20230911,135100,1988135580,6730,6730,6730,6730,0
20230911,135000,1988135580,6730,6730,6730,6730,0
20230911,134900,1988135580,6730,6730,6730,6730,3
20230911,134800,1988115390,6730,6730,6730,6730,559
20230911,134700,1984353320,6730,6730,6730,6730,392
20230911,134600,1981715160,6720,6720,6720,6720,48
20230911,134500,1981392600,6720,6720,6720,6720,50
20230911,134400,1981056600,6720,6740,6740,6720,270
20230911,134300,1979239420,6730,6730,6730,6730,0
20230911,134200,1979239420,6730,6730,6730,6730,121
20230911,134100,1978425090,6730,6740,6740,6730,829
20230911,134000,1972845910,6770,6770,6770,6770,0
20230911,133900,1972845910,6770,6740,6770,6740,150
20230911,133800,1971832850,6750,6750,6750,6750,674
20230911,133700,1967283350,6750,6750,6750,6750,0
20230911,133600,1967283350,6750,6760,6760,6750,150
20230911,133500,1966270350,6760,6750,6760,6750,292
20230911,133400,1964297780,6750,6760,6760,6750,173
20230911,133300,1963128500,6770,6770,6770,6770,0
20230911,133200,1963128500,6770,6770,6770,6770,0
20230911,133100,1963128500,6770,6770,6770,6770,200
20230911,133000,1961774500,6730,6730,6730,6730,278
20230911,132900,1959903560,6730,6730,6730,6730,0
20230911,132800,1959903560,6730,6740,6740,6730,1250
20230911,132700,1951487680,6750,6750,6750,6750,382
20230911,132600,1948909180,6750,6750,6750,6750,1
20230911,132500,1948902430,6750,6740,6750,6730,658
20230911,132400,1944471480,6740,6740,6740,6740,586
20230911,132300,1940521840,6740,6740,6740,6740,440
20230911,132200,1937556240,6740,6740,6770,6740,758
20230911,132100,1932444620,6740,6750,6750,6740,200
20230911,132000,1931096560,6740,6740,6740,6740,1000
20230911,131900,1924356560,6750,6750,6750,6750,120
20230911,131800,1923546560,6750,6750,6750,6750,1400
20230911,131700,1914096560,6750,6750,6750,6750,16
20230911,131600,1913988560,6750,6750,6750,6750,3166
20230911,131500,1892618060,6750,6760,6760,6750,1619
20230911,131400,1881681720,6760,6760,6760,6760,331
20230911,131300,1879444160,6760,6760,6760,6760,1025
20230911,131200,1872515160,6760,6760,6760,6760,103
20230911,131100,1871818880,6760,6760,6760,6760,131
20230911,131000,1870933320,6760,6770,6770,6760,220
20230911,130900,1869445220,6770,6770,6770,6770,100
20230911,130800,1868768220,6770,6780,6780,6770,958
20230911,130700,1862280810,6780,6790,6790,6780,985
20230911,130600,1855597710,6800,6800,6800,6800,123
20230911,130500,1854761310,6800,6810,6810,6800,611
20230911,130400,1850600900,6810,6810,6810,6810,709
20230911,130300,1845772610,6810,6810,6810,6810,664
20230911,130200,1841250770,6810,6810,6820,6810,790
20230911,130100,1835868910,6810,6810,6810,6810,891
20230911,130000,1829801200,6810,6810,6810,6810,200
20230911,125900,1828439200,6800,6800,6800,6800,0
20230911,125800,1828439200,6800,6810,6810,6800,196
20230911,125700,1827104940,6800,6800,6800,6800,0
20230911,125600,1827104940,6800,6810,6810,6800,514
20230911,125500,1823609600,6810,6810,6810,6810,500
20230911,125400,1820204600,6810,6810,6810,6800,455
20230911,125300,1817107700,6810,6790,6810,6790,650
20230911,125200,1812682200,6810,6810,6810,6810,1
20230911,125100,1812675390,6810,6810,6810,6810,1
20230911,125000,1812668580,6790,6790,6790,6790,424
20230911,124900,1809789620,6800,6800,6800,6800,11
20230911,124800,1809714820,6800,6800,6800,6800,71
20230911,124700,1809232020,6800,6820,6820,6800,2753
20230911,124600,1790506060,6820,6820,6820,6820,14
20230911,124500,1790410580,6820,6830,6830,6820,206
20230911,124400,1789005610,6830,6830,6830,6830,126
20230911,124300,1788145030,6830,6830,6830,6830,124
20230911,124200,1787298110,6840,6840,6840,6840,152
20230911,124100,1786258430,6840,6840,6840,6840,0
20230911,124000,1786258430,6840,6830,6840,6830,18
20230911,123900,1786135390,6830,6820,6840,6820,543
20230911,123800,1782427820,6800,6800,6800,6800,2001
20230911,123700,1768821020,6800,6800,6800,6800,0
20230911,123600,1768821020,6800,6810,6820,6800,2100
20230911,123500,1754534200,6820,6820,6820,6820,332
20230911,123400,1752269960,6830,6840,6840,6820,871
20230911,123300,1746321800,6840,6840,6840,6840,240
20230911,123200,1744680200,6830,6830,6830,6830,100
20230911,123100,1743997200,6830,6830,6830,6830,440
20230911,123000,1740992000,6830,6820,6830,6820,293
20230911,122900,1738992810,6830,6830,6830,6830,439
20230911,122800,1735994440,6820,6820,6820,6820,0
20230911,122700,1735994440,6820,6820,6820,6820,0
20230911,122600,1735994440,6820,6820,6820,6820,555
20230911,122500,1732209340,6820,6820,6820,6820,0
20230911,122400,1732209340,6820,6820,6820,6790,18
20230911,122300,1732087000,6820,6820,6820,6820,93
20230911,122200,1731452740,6820,6790,6820,6790,80
20230911,122100,1730909120,6790,6810,6810,6790,1007
20230911,122000,1724061320,6810,6810,6810,6810,30
20230911,121900,1723857020,6810,6810,6810,6810,0
20230911,121800,1723857020,6810,6810,6810,6810,101
20230911,121700,1723169210,6810,6810,6810,6810,65
20230911,121600,1722726560,6810,6790,6810,6790,2
20230911,121500,1722712960,6780,6810,6810,6780,3142
20230911,121400,1701356350,6810,6810,6810,6800,205
20230911,121300,1699960600,6810,6810,6810,6810,0
20230911,121200,1699960600,6810,6810,6810,6810,7
20230911,121100,1699912930,6810,6800,6810,6800,308
20230911,121000,1697815530,6800,6810,6810,6800,162
20230911,120900,1696712750,6810,6810,6810,6810,0
20230911,120800,1696712750,6810,6800,6810,6800,206
20230911,120700,1695310190,6800,6800,6800,6800,0
20230911,120600,1695310190,6800,6810,6810,6800,114
20230911,120500,1694534850,6800,6800,6800,6800,0
20230911,120400,1694534850,6800,6810,6810,6800,16
20230911,120300,1694426040,6810,6810,6810,6810,10
20230911,120200,1694357940,6810,6810,6810,6810,218
20230911,120100,1692873360,6810,6810,6810,6810,261
20230911,120000,1691095950,6810,6800,6810,6800,638
20230911,115900,1686756980,6800,6810,6810,6800,221
20230911,115800,1685251980,6820,6820,6820,6820,0
20230911,115700,1685251980,6820,6820,6820,6820,150
20230911,115600,1684228980,6820,6820,6820,6820,0
20230911,115500,1684228980,6820,6820,6820,6820,210
20230911,115400,1682796780,6820,6830,6830,6820,402
20230911,115300,1680054490,6830,6830,6830,6830,246
20230911,115200,1678374310,6840,6820,6840,6820,781
20230911,115100,1673041430,6820,6820,6820,6820,0
20230911,115000,1673041430,6820,6810,6820,6810,1278
20230911,114900,1664337560,6810,6810,6810,6800,1185
20230911,114800,1656268210,6810,6800,6810,6800,1065
20230911,114700,1649026110,6790,6790,6790,6790,2
20230911,114600,1649012530,6780,6800,6800,6780,569
20230911,114500,1645154430,6790,6780,6790,6780,559
20230911,114400,1641363140,6800,6800,6800,6800,100
20230911,114300,1640683140,6800,6800,6800,6800,0
20230911,114200,1640683140,6800,6800,6800,6770,25
20230911,114100,1640513650,6810,6780,6810,6770,364
20230911,114000,1638037720,6800,6800,6800,6790,298
20230911,113900,1636011660,6790,6750,6790,6750,335
20230911,113800,1633750350,6750,6750,6750,6750,185
20230911,113700,1632501600,6750,6750,6760,6750,352
20230911,113600,1630122600,6750,6760,6760,6750,188
20230911,113500,1628852180,6760,6760,6760,6760,494
20230911,113400,1625512740,6770,6780,6780,6770,2400
20230911,113300,1609264730,6780,6780,6780,6780,102
20230911,113200,1608573170,6800,6800,6800,6800,8
20230911,113100,1608518770,6800,6800,6800,6800,505
20230911,113000,1605084770,6800,6800,6800,6780,812
20230911,112900,1599563580,6780,6770,6790,6770,2401
20230911,112800,1583266760,6790,6770,6790,6770,207
20230911,112700,1581863860,6760,6760,6760,6760,140
20230911,112600,1580917460,6760,6760,6760,6760,0
20230911,112500,1580917460,6760,6760,6760,6760,0
20230911,112400,1580917460,6760,6760,6760,6760,854
20230911,112300,1575144420,6760,6770,6770,6760,243
20230911,112200,1573500310,6790,6770,6790,6770,68
20230911,112100,1573039930,6770,6770,6770,6760,746
20230911,112000,1567989550,6770,6770,6770,6770,293
20230911,111900,1566005940,6790,6790,6790,6780,510
20230911,111800,1562543140,6790,6770,6790,6770,234
20230911,111700,1560954960,6770,6770,6770,6770,200
20230911,111600,1559600960,6770,6770,6770,6770,0
20230911,111500,1559600960,6770,6770,6770,6770,50
20230911,111400,1559262460,6760,6770,6770,6760,389
20230911,111300,1556629320,6750,6750,6760,6750,703
20230911,111200,1551884050,6770,6770,6770,6770,490
20230911,111100,1548566750,6750,6750,6750,6750,148
20230911,111000,1547567750,6760,6750,6760,6750,436
20230911,110900,1544620400,6760,6750,6760,6750,530
20230911,110800,1541039350,6750,6750,6750,6750,209
20230911,110700,1539628600,6750,6750,6750,6740,447
20230911,110600,1536612400,6750,6750,6750,6750,54
20230911,110500,1536247900,6750,6750,6750,6750,46
20230911,110400,1535937400,6750,6750,6750,6750,400
20230911,110300,1533237400,6760,6760,6760,6750,2865
20230911,110200,1513892620,6760,6760,6770,6750,2344
20230911,110100,1498048830,6770,6760,6770,6760,749
20230911,110000,1492982560,6760,6790,6790,6760,5042
20230911,105900,1458843640,6790,6790,6790,6790,11
20230911,105800,1458768950,6790,6780,6790,6780,155
20230911,105700,1457717450,6780,6790,6790,6780,628
20230911,105600,1453455570,6800,6800,6800,6800,965
20230911,105500,1446893570,6800,6800,6810,6800,1178
20230911,105400,1438882530,6800,6800,6820,6800,233
20230911,105300,1437296290,6820,6800,6820,6800,485
20230911,105200,1433998090,6800,6800,6800,6800,113
20230911,105100,1433229690,6810,6830,6830,6810,2374
20230911,105000,1417056950,6840,6830,6840,6830,234
20230911,104900,1415457230,6830,6850,6850,6830,130
20230911,104800,1414569130,6850,6850,6850,6850,0
20230911,104700,1414569130,6850,6850,6850,6850,8
20230911,104600,1414514330,6830,6850,6850,6830,67
20230911,104500,1414055920,6830,6830,6830,6830,1806
20230911,104400,1401720940,6830,6840,6840,6830,1412
20230911,104300,1392067870,6850,6860,6860,6850,79
20230911,104200,1391526710,6860,6870,6870,6860,48
20230911,104100,1391197290,6850,6870,6870,6850,273
20230911,104000,1389327040,6870,6870,6870,6870,30
20230911,103900,1389120940,6870,6850,6870,6850,203
20230911,103800,1387730370,6880,6870,6880,6870,2
20230911,103700,1387716620,6850,6860,6860,6850,520
20230911,103600,1384152620,6860,6860,6860,6860,200
20230911,103500,1382780620,6870,6880,6880,6870,950
20230911,103400,1376248630,6880,6890,6890,6880,499
20230911,103300,1372812020,6890,6880,6890,6880,1314
20230911,103200,1363758590,6880,6900,6900,6870,326
20230911,103100,1361516910,6890,6890,6890,6890,45
20230911,103000,1361206860,6870,6870,6880,6870,711
20230911,102900,1356321790,6880,6870,6880,6870,101
20230911,102800,1355626920,6870,6870,6870,6870,0
20230911,102700,1355626920,6870,6890,6890,6870,1209
20230911,102600,1347316910,6890,6880,6890,6860,1079
20230911,102500,1339893750,6880,6880,6880,6870,332
20230911,102400,1337609890,6890,6890,6890,6890,20
20230911,102300,1337472090,6890,6870,6890,6870,141
20230911,102200,1336501280,6880,6860,6880,6860,815
20230911,102100,1330909640,6870,6900,6900,6870,1790
20230911,102000,1318583970,6910,6890,6910,6890,1981
20230911,101900,1304895280,6910,6890,6910,6890,108
20230911,101800,1304150690,6890,6910,6910,6890,4101
20230911,101700,1275851230,6900,6900,6910,6900,692
20230911,101600,1271070030,6910,6890,6910,6890,3111
20230911,101500,1249620000,6900,6890,6900,6890,1387
20230911,101400,1240063530,6890,6880,6890,6880,705
20230911,101300,1235207610,6880,6880,6880,6880,817
20230911,101200,1229586650,6880,6870,6880,6870,429
20230911,101100,1226637130,6870,6860,6870,6860,202
20230911,101000,1225251400,6840,6840,6840,6840,455
20230911,100900,1222139200,6830,6840,6840,6830,470
20230911,100800,1218924690,6840,6860,6860,6840,825
20230911,100700,1213277600,6860,6860,6860,6860,2
20230911,100600,1213263880,6870,6870,6870,6870,63
20230911,100500,1212831070,6840,6850,6850,6840,12
20230911,100400,1212748960,6850,6850,6850,6850,5
20230911,100300,1212714710,6850,6840,6850,6840,11
20230911,100200,1212639460,6840,6840,6840,6840,111
20230911,100100,1211880220,6850,6850,6890,6840,2072
20230911,100000,1197673980,6850,6840,6850,6840,2858
20230911,095900,1178111590,6840,6850,6850,6840,534
20230911,095800,1174456740,6840,6870,6870,6840,2916
20230911,095700,1154500260,6860,6840,6860,6830,8073
20230911,095600,1099185440,6850,6870,6870,6850,4159
20230911,095500,1070664920,6860,6860,6870,6860,655
20230911,095400,1066165300,6860,6880,6880,6860,2747
20230911,095300,1047286370,6880,6870,6880,6870,762
20230911,095200,1042051290,6870,6870,6870,6870,55
20230911,095100,1041673440,6880,6870,6880,6870,127
20230911,095000,1040800180,6860,6870,6870,6860,1326
20230911,094900,1031696800,6870,6860,6870,6860,72
20230911,094800,1031202780,6860,6860,6880,6850,1078
20230911,094700,1023813980,6860,6910,6910,6860,10730
20230911,094600,949781880,6910,6920,6930,6910,1100
20230911,094500,942173580,6920,6920,6920,6910,2587
20230911,094400,924283320,6920,6920,6920,6920,573
20230911,094300,920318160,6920,6910,6920,6910,538
20230911,094200,916599500,6920,6920,6930,6910,5219
20230911,094100,880462010,6930,6920,6930,6910,2252
20230911,094000,864883150,6920,6910,6920,6890,6568
20230911,093900,819502750,6910,6890,6920,6880,2514
20230911,093800,802141680,6890,6880,6900,6880,1728
20230911,093700,790235810,6890,6880,6900,6880,256
20230911,093600,788471130,6880,6930,6930,6880,4939
20230911,093500,754378770,6930,6910,6930,6890,9264
20230911,093400,690349790,6910,6830,6920,6830,6015
20230911,093300,648950570,6820,6840,6840,6820,3451
20230911,093200,625363440,6840,6850,6870,6820,2389
20230911,093100,609033620,6860,6890,6940,6840,6867
20230911,093000,561705180,6870,6780,6890,6780,12770
20230911,092900,474182970,6790,6780,6790,6780,223
20230911,092800,472671020,6770,6780,6790,6770,1686
20230911,092700,461243440,6790,6790,6790,6790,408
20230911,092600,458473120,6790,6800,6800,6790,427
20230911,092500,455572790,6800,6790,6800,6790,352
20230911,092400,453180710,6790,6790,6800,6790,473
20230911,092300,449968840,6790,6810,6810,6790,1401
20230911,092200,440442200,6810,6820,6820,6790,1336
20230911,092100,431352270,6820,6840,6870,6820,2928
20230911,092000,411311120,6850,6810,6850,6810,4130
20230911,091900,383114080,6790,6800,6800,6770,1211
20230911,091800,374898470,6800,6780,6820,6780,2675
20230911,091700,356711000,6790,6790,6800,6770,2177
20230911,091600,341937570,6790,6770,6790,6770,689
20230911,091500,337262040,6770,6790,6800,6750,6123
20230911,091400,295815930,6800,6800,6810,6770,273
20230911,091300,293962770,6770,6810,6820,6770,388
20230911,091200,291330980,6830,6780,6830,6780,6477
20230911,091100,247282770,6730,6730,6780,6730,2381
20230911,091000,231202550,6760,6700,6760,6700,2157
20230911,090900,216696020,6700,6700,6720,6700,1879
20230911,090800,204102420,6700,6700,6700,6700,1106
20230911,090700,196692220,6700,6720,6720,6700,773
20230911,090600,191508830,6730,6750,6750,6720,3741
20230911,090500,166301210,6750,6770,6770,6750,1921
20230911,090400,153331920,6750,6760,6770,6750,497
20230911,090300,149972200,6750,6760,6760,6730,988
20230911,090200,143300540,6760,6750,6780,6740,7539
20230911,090100,92354480,6750,6750,6770,6750,4365
20230911,090000,62885990,6740,6810,6810,6740,7700