stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,202000,352721590,6760,6760,6760,6760,307
20230906,201900,352721590,6760,6760,6760,6760,0
20230906,201800,352721590,6760,6760,6760,6760,0
20230906,201700,352721590,6760,6760,6760,6760,0
20230906,201600,352721590,6760,6760,6760,6760,0
20230906,201500,352721590,6760,6760,6760,6760,0
20230906,201400,352721590,6760,6760,6760,6760,0
20230906,201300,352721590,6760,6760,6760,6760,0
20230906,201200,352721590,6760,6760,6760,6760,0
20230906,201100,352721590,6760,6760,6760,6760,0
20230906,201000,352721590,6760,6760,6760,6760,0
20230906,200900,352721590,6760,6760,6760,6760,0
20230906,200800,352721590,6760,6760,6760,6760,0
20230906,200700,352721590,6760,6760,6760,6760,0
20230906,200600,352721590,6760,6760,6760,6760,0
20230906,200500,352721590,6760,6760,6760,6760,0
20230906,200400,352721590,6760,6760,6760,6760,0
20230906,200300,352721590,6760,6760,6760,6760,0
20230906,200200,352721590,6760,6760,6760,6760,0
20230906,200100,352721590,6760,6760,6760,6760,0
20230906,200000,352721590,6760,6760,6760,6760,0
20230906,195900,352721590,6760,6760,6760,6760,0
20230906,195800,352721590,6760,6760,6760,6760,0
20230906,195700,352721590,6760,6760,6760,6760,0
20230906,195600,352721590,6760,6760,6760,6760,0
20230906,195500,352721590,6760,6760,6760,6760,0
20230906,195400,352721590,6760,6760,6760,6760,0
20230906,195300,352721590,6760,6760,6760,6760,0
20230906,195200,352721590,6760,6760,6760,6760,0
20230906,195100,352721590,6760,6760,6760,6760,0
20230906,195000,352721590,6760,6760,6760,6760,307
20230906,194900,352721590,6760,6760,6760,6760,0
20230906,194800,352721590,6760,6760,6760,6760,0
20230906,194700,352721590,6760,6760,6760,6760,0
20230906,194600,352721590,6760,6760,6760,6760,0
20230906,194500,352721590,6760,6760,6760,6760,0
20230906,194400,352721590,6760,6760,6760,6760,0
20230906,194300,352721590,6760,6760,6760,6760,0
20230906,194200,352721590,6760,6760,6760,6760,0
20230906,194100,352721590,6760,6760,6760,6760,0
20230906,194000,352721590,6760,6760,6760,6760,0
20230906,193900,352721590,6760,6760,6760,6760,0
20230906,193800,352721590,6760,6760,6760,6760,0
20230906,193700,352721590,6760,6760,6760,6760,0
20230906,193600,352721590,6760,6760,6760,6760,0
20230906,193500,352721590,6760,6760,6760,6760,0
20230906,193400,352721590,6760,6760,6760,6760,0
20230906,193300,352721590,6760,6760,6760,6760,0
20230906,193200,352721590,6760,6760,6760,6760,0
20230906,193100,352721590,6760,6760,6760,6760,0
20230906,193000,352721590,6760,6760,6760,6760,0
20230906,192900,352721590,6760,6760,6760,6760,0
20230906,192800,352721590,6760,6760,6760,6760,0
20230906,192700,352721590,6760,6760,6760,6760,0
20230906,192600,352721590,6760,6760,6760,6760,0
20230906,192500,352721590,6760,6760,6760,6760,0
20230906,192400,352721590,6760,6760,6760,6760,0
20230906,192300,352721590,6760,6760,6760,6760,0
20230906,192200,352721590,6760,6760,6760,6760,0
20230906,192100,352721590,6760,6760,6760,6760,0
20230906,192000,352721590,6760,6760,6760,6760,307
20230906,191900,352721590,6760,6760,6760,6760,0
20230906,191800,352721590,6760,6760,6760,6760,0
20230906,191700,352721590,6760,6760,6760,6760,0
20230906,191600,352721590,6760,6760,6760,6760,0
20230906,191500,352721590,6760,6760,6760,6760,0
20230906,191400,352721590,6760,6760,6760,6760,0
20230906,191300,352721590,6760,6760,6760,6760,0
20230906,191200,352721590,6760,6760,6760,6760,0
20230906,191100,352721590,6760,6760,6760,6760,0
20230906,191000,352721590,6760,6760,6760,6760,0
20230906,190900,352721590,6760,6760,6760,6760,0
20230906,190800,352721590,6760,6760,6760,6760,0
20230906,190700,352721590,6760,6760,6760,6760,0
20230906,190600,352721590,6760,6760,6760,6760,0
20230906,190500,352721590,6760,6760,6760,6760,0
20230906,190400,352721590,6760,6760,6760,6760,0
20230906,190300,352721590,6760,6760,6760,6760,0
20230906,190200,352721590,6760,6760,6760,6760,0
20230906,190100,352721590,6760,6760,6760,6760,0
20230906,190000,352721590,6760,6760,6760,6760,0
20230906,185900,352721590,6760,6760,6760,6760,0
20230906,185800,352721590,6760,6760,6760,6760,0
20230906,185700,352721590,6760,6760,6760,6760,0
20230906,185600,352721590,6760,6760,6760,6760,0
20230906,185500,352721590,6760,6760,6760,6760,0
20230906,185400,352721590,6760,6760,6760,6760,0
20230906,185300,352721590,6760,6760,6760,6760,0
20230906,185200,352721590,6760,6760,6760,6760,0
20230906,185100,352721590,6760,6760,6760,6760,0
20230906,185000,352721590,6760,6760,6760,6760,307
20230906,184900,352721590,6760,6760,6760,6760,0
20230906,184800,352721590,6760,6760,6760,6760,0
20230906,184700,352721590,6760,6760,6760,6760,0
20230906,184600,352721590,6760,6760,6760,6760,0
20230906,184500,352721590,6760,6760,6760,6760,0
20230906,184400,352721590,6760,6760,6760,6760,0
20230906,184300,352721590,6760,6760,6760,6760,0
20230906,184200,352721590,6760,6760,6760,6760,0
20230906,184100,352721590,6760,6760,6760,6760,0
20230906,184000,352721590,6760,6760,6760,6760,0
20230906,183900,352721590,6760,6760,6760,6760,0
20230906,183800,352721590,6760,6760,6760,6760,0
20230906,183700,352721590,6760,6760,6760,6760,0
20230906,183600,352721590,6760,6760,6760,6760,0
20230906,183500,352721590,6760,6760,6760,6760,0
20230906,183400,352721590,6760,6760,6760,6760,0
20230906,183300,352721590,6760,6760,6760,6760,0
20230906,183200,352721590,6760,6760,6760,6760,0
20230906,183100,352721590,6760,6760,6760,6760,0
20230906,183000,352721590,6760,6760,6760,6760,0
20230906,182900,352721590,6760,6760,6760,6760,0
20230906,182800,352721590,6760,6760,6760,6760,0
20230906,182700,352721590,6760,6760,6760,6760,0
20230906,182600,352721590,6760,6760,6760,6760,0
20230906,182500,352721590,6760,6760,6760,6760,0
20230906,182400,352721590,6760,6760,6760,6760,0
20230906,182300,352721590,6760,6760,6760,6760,0
20230906,182200,352721590,6760,6760,6760,6760,0
20230906,182100,352721590,6760,6760,6760,6760,0
20230906,182000,352721590,6760,6760,6760,6760,307
20230906,181900,352721590,6760,6760,6760,6760,0
20230906,181800,352721590,6760,6760,6760,6760,0
20230906,181700,352721590,6760,6760,6760,6760,0
20230906,181600,352721590,6760,6760,6760,6760,0
20230906,181500,352721590,6760,6760,6760,6760,0
20230906,181400,352721590,6760,6760,6760,6760,0
20230906,181300,352721590,6760,6760,6760,6760,0
20230906,181200,352721590,6760,6760,6760,6760,0
20230906,181100,352721590,6760,6760,6760,6760,0
20230906,181000,352721590,6760,6760,6760,6760,0
20230906,180900,352721590,6760,6760,6760,6760,0
20230906,180800,352721590,6760,6760,6760,6760,0
20230906,180700,352721590,6760,6760,6760,6760,0
20230906,180600,352721590,6760,6760,6760,6760,0
20230906,180500,352721590,6760,6760,6760,6760,0
20230906,180400,352721590,6760,6760,6760,6760,0
20230906,180300,352721590,6760,6760,6760,6760,0
20230906,180200,352721590,6760,6760,6760,6760,0
20230906,180100,352721590,6760,6760,6760,6760,0
20230906,180000,352721590,6760,6760,6760,6760,0
20230906,175900,352721590,6760,6760,6760,6760,0
20230906,175800,352721590,6760,6760,6760,6760,0
20230906,175700,352721590,6760,6760,6760,6760,0
20230906,175600,352721590,6760,6760,6760,6760,0
20230906,175500,352721590,6760,6760,6760,6760,0
20230906,175400,352721590,6760,6760,6760,6760,0
20230906,175300,352721590,6760,6760,6760,6760,0
20230906,175200,352721590,6760,6760,6760,6760,0
20230906,175100,352721590,6760,6760,6760,6760,0
20230906,175000,352721590,6760,6760,6760,6760,307
20230906,174900,352721590,6760,6760,6760,6760,0
20230906,174800,352721590,6760,6760,6760,6760,0
20230906,174700,352721590,6760,6760,6760,6760,0
20230906,174600,352721590,6760,6760,6760,6760,0
20230906,174500,352721590,6760,6760,6760,6760,0
20230906,174400,352721590,6760,6760,6760,6760,0
20230906,174300,352721590,6760,6760,6760,6760,0
20230906,174200,352721590,6760,6760,6760,6760,0
20230906,174100,352721590,6760,6760,6760,6760,0
20230906,174000,352721590,6760,6760,6760,6760,0
20230906,173900,352721590,6760,6760,6760,6760,0
20230906,173800,352721590,6760,6760,6760,6760,0
20230906,173700,352721590,6760,6760,6760,6760,0
20230906,173600,352721590,6760,6760,6760,6760,0
20230906,173500,352721590,6760,6760,6760,6760,0
20230906,173400,352721590,6760,6760,6760,6760,0
20230906,173300,352721590,6760,6760,6760,6760,0
20230906,173200,352721590,6760,6760,6760,6760,0
20230906,173100,352721590,6760,6760,6760,6760,0
20230906,173000,352721590,6760,6760,6760,6760,0
20230906,172900,352721590,6760,6760,6760,6760,0
20230906,172800,352721590,6760,6760,6760,6760,0
20230906,172700,352721590,6760,6760,6760,6760,0
20230906,172600,352721590,6760,6760,6760,6760,0
20230906,172500,352721590,6760,6760,6760,6760,0
20230906,172400,352721590,6760,6760,6760,6760,0
20230906,172300,352721590,6760,6760,6760,6760,0
20230906,172200,352721590,6760,6760,6760,6760,0
20230906,172100,352721590,6760,6760,6760,6760,0
20230906,172000,352721590,6760,6760,6760,6760,307
20230906,171900,352721590,6760,6760,6760,6760,0
20230906,171800,352721590,6760,6760,6760,6760,0
20230906,171700,352721590,6760,6760,6760,6760,0
20230906,171600,352721590,6760,6760,6760,6760,0
20230906,171500,352721590,6760,6760,6760,6760,0
20230906,171400,352721590,6760,6760,6760,6760,0
20230906,171300,352721590,6760,6760,6760,6760,0
20230906,171200,352721590,6760,6760,6760,6760,0
20230906,171100,352721590,6760,6760,6760,6760,0
20230906,171000,352721590,6760,6760,6760,6760,0
20230906,170900,352721590,6760,6760,6760,6760,0
20230906,170800,352721590,6760,6760,6760,6760,0
20230906,170700,352721590,6760,6760,6760,6760,0
20230906,170600,352721590,6760,6760,6760,6760,0
20230906,170500,352721590,6760,6760,6760,6760,0
20230906,170400,352721590,6760,6760,6760,6760,0
20230906,170300,352721590,6760,6760,6760,6760,0
20230906,170200,352721590,6760,6760,6760,6760,0
20230906,170100,352721590,6760,6760,6760,6760,0
20230906,170000,352721590,6760,6760,6760,6760,0
20230906,165900,352721590,6760,6760,6760,6760,0
20230906,165800,352721590,6760,6760,6760,6760,0
20230906,165700,352721590,6760,6760,6760,6760,0
20230906,165600,352721590,6760,6760,6760,6760,0
20230906,165500,352721590,6760,6760,6760,6760,0
20230906,165400,352721590,6760,6760,6760,6760,0
20230906,165300,352721590,6760,6760,6760,6760,0
20230906,165200,352721590,6760,6760,6760,6760,0
20230906,165100,352721590,6760,6760,6760,6760,0
20230906,165000,352721590,6760,6760,6760,6760,307
20230906,164900,352721590,6760,6760,6760,6760,0
20230906,164800,352721590,6760,6760,6760,6760,0
20230906,164700,352721590,6760,6760,6760,6760,0
20230906,164600,352721590,6760,6760,6760,6760,0
20230906,164500,352721590,6760,6760,6760,6760,0
20230906,164400,352721590,6760,6760,6760,6760,0
20230906,164300,352721590,6760,6760,6760,6760,0
20230906,164200,352721590,6760,6760,6760,6760,0
20230906,164100,352721590,6760,6760,6760,6760,0
20230906,164000,352721590,6760,6760,6760,6760,0
20230906,163900,352721590,6760,6760,6760,6760,0
20230906,163800,352721590,6760,6760,6760,6760,0
20230906,163700,352721590,6760,6760,6760,6760,0
20230906,163600,352721590,6760,6760,6760,6760,0
20230906,163500,352721590,6760,6760,6760,6760,0
20230906,163400,352721590,6760,6760,6760,6760,0
20230906,163300,352721590,6760,6760,6760,6760,0
20230906,163200,352721590,6760,6760,6760,6760,0
20230906,163100,352721590,6760,6760,6760,6760,0
20230906,163000,352721590,6760,6760,6760,6760,0
20230906,162900,352721590,6760,6760,6760,6760,0
20230906,162800,352721590,6760,6760,6760,6760,0
20230906,162700,352721590,6760,6760,6760,6760,0
20230906,162600,352721590,6760,6760,6760,6760,0
20230906,162500,352721590,6760,6760,6760,6760,0
20230906,162400,352721590,6760,6760,6760,6760,0
20230906,162300,352721590,6760,6760,6760,6760,0
20230906,162200,352721590,6760,6760,6760,6760,0
20230906,162100,352721590,6760,6760,6760,6760,0
20230906,162000,352721590,6760,6760,6760,6760,307
20230906,161900,352721590,6760,6760,6760,6760,0
20230906,161800,352721590,6760,6760,6760,6760,0
20230906,161700,352721590,6760,6760,6760,6760,0
20230906,161600,352721590,6760,6760,6760,6760,0
20230906,161500,352721590,6760,6760,6760,6760,0
20230906,161400,352721590,6760,6760,6760,6760,0
20230906,161300,352721590,6760,6760,6760,6760,0
20230906,161200,352721590,6760,6760,6760,6760,0
20230906,161100,352721590,6760,6760,6760,6760,0
20230906,161000,352721590,6760,6760,6760,6760,0
20230906,160900,352721590,6760,6760,6760,6760,0
20230906,160800,352721590,6760,6760,6760,6760,0
20230906,160700,352721590,6760,6760,6760,6760,0
20230906,160600,352721590,6760,6760,6760,6760,0
20230906,160500,352721590,6760,6760,6760,6760,0
20230906,160400,352721590,6760,6760,6760,6760,0
20230906,160300,352721590,6760,6760,6760,6760,0
20230906,160200,352721590,6760,6760,6760,6760,0
20230906,160100,352721590,6760,6760,6760,6760,0
20230906,160000,352721590,6760,6760,6760,6760,0
20230906,155900,352721590,6760,6760,6760,6760,0
20230906,155800,352721590,6760,6760,6760,6760,0
20230906,155700,352721590,6760,6760,6760,6760,0
20230906,155600,352721590,6760,6760,6760,6760,0
20230906,155500,352721590,6760,6760,6760,6760,0
20230906,155400,352721590,6760,6760,6760,6760,0
20230906,155300,352721590,6760,6760,6760,6760,0
20230906,155200,352721590,6760,6760,6760,6760,0
20230906,155100,352721590,6760,6760,6760,6760,0
20230906,155000,352721590,6760,6760,6760,6760,307
20230906,154900,352721590,6760,6760,6760,6760,0
20230906,154800,352721590,6760,6760,6760,6760,0
20230906,154700,352721590,6760,6760,6760,6760,0
20230906,154600,352721590,6760,6760,6760,6760,0
20230906,154500,352721590,6760,6760,6760,6760,0
20230906,154400,352721590,6760,6760,6760,6760,0
20230906,154300,352721590,6760,6760,6760,6760,0
20230906,154200,352721590,6760,6760,6760,6760,0
20230906,154100,352721590,6760,6760,6760,6760,0
20230906,154000,352721590,6760,6760,6760,6760,0
20230906,153900,352721590,6760,6760,6760,6760,0
20230906,153800,352721590,6760,6760,6760,6760,0
20230906,153700,352721590,6760,6760,6760,6760,0
20230906,153600,352721590,6760,6760,6760,6760,0
20230906,153500,352721590,6760,6760,6760,6760,0
20230906,153400,352721590,6760,6760,6760,6760,0
20230906,153300,352721590,6760,6760,6760,6760,0
20230906,153200,352721590,6760,6760,6760,6760,0
20230906,153100,352721590,6760,6760,6760,6760,0
20230906,153000,352721590,6760,6760,6760,6760,307
20230906,152900,350646270,6710,6710,6710,6710,0
20230906,152800,350646270,6710,6710,6710,6710,0
20230906,152700,350646270,6710,6710,6710,6710,0
20230906,152600,350646270,6710,6710,6710,6710,0
20230906,152500,350646270,6710,6710,6710,6710,0
20230906,152400,350646270,6710,6710,6710,6710,0
20230906,152300,350646270,6710,6710,6710,6710,0
20230906,152200,350646270,6710,6710,6710,6710,0
20230906,152100,350646270,6710,6710,6710,6710,0
20230906,152000,350646270,6710,6710,6710,6710,0
20230906,151900,350646270,6710,6710,6710,6710,0
20230906,151800,350646270,6710,6750,6750,6710,60
20230906,151700,350242070,6750,6750,6750,6750,94
20230906,151600,349607570,6700,6710,6710,6700,176
20230906,151500,348428070,6710,6760,6760,6710,114
20230906,151400,347662130,6700,6700,6700,6700,25
20230906,151300,347494630,6770,6710,6770,6710,678
20230906,151200,342938220,6700,6690,6700,6690,868
20230906,151100,337128610,6700,6700,6700,6700,20
20230906,151000,336994610,6650,6660,6660,6650,700
20230906,150900,332334430,6700,6700,6700,6700,10
20230906,150800,332267430,6650,6700,6700,6650,12
20230906,150700,332187480,6680,6680,6680,6680,0
20230906,150600,332187480,6680,6670,6680,6670,60
20230906,150500,331786700,6670,6670,6670,6650,884
20230906,150400,325898420,6660,6660,6660,6660,150
20230906,150300,324899420,6670,6670,6670,6670,0
20230906,150200,324899420,6670,6670,6670,6670,33
20230906,150100,324679310,6650,6650,6650,6650,0
20230906,150000,324679310,6650,6650,6650,6650,100
20230906,145900,324014310,6650,6650,6650,6650,123
20230906,145800,323196360,6650,6650,6650,6650,100
20230906,145700,322531360,6650,6650,6650,6650,195
20230906,145600,321234610,6650,6650,6650,6650,200
20230906,145500,319904610,6650,6650,6650,6650,767
20230906,145400,314804060,6650,6670,6670,6650,306
20230906,145300,312763200,6670,6670,6670,6670,0
20230906,145200,312763200,6670,6670,6670,6670,0
20230906,145100,312763200,6670,6670,6670,6670,0
20230906,145000,312763200,6670,6670,6670,6670,1
20230906,144900,312756530,6650,6650,6650,6650,3
20230906,144800,312736580,6660,6660,6660,6660,324
20230906,144700,310578740,6670,6670,6670,6670,0
20230906,144600,310578740,6670,6670,6670,6670,0
20230906,144500,310578740,6670,6670,6670,6670,0
20230906,144400,310578740,6670,6670,6670,6670,0
20230906,144300,310578740,6670,6670,6670,6670,0
20230906,144200,310578740,6670,6670,6670,6670,134
20230906,144100,309684960,6670,6670,6670,6670,70
20230906,144000,309218060,6670,6670,6670,6670,1
20230906,143900,309211390,6650,6650,6650,6650,0
20230906,143800,309211390,6650,6650,6650,6650,0
20230906,143700,309211390,6650,6650,6650,6650,0
20230906,143600,309211390,6650,6650,6650,6650,0
20230906,143500,309211390,6650,6650,6650,6650,0
20230906,143400,309211390,6650,6650,6650,6650,0
20230906,143300,309211390,6650,6650,6650,6650,0
20230906,143200,309211390,6650,6660,6660,6650,100
20230906,143100,308546260,6650,6650,6650,6650,0
20230906,143000,308546260,6650,6680,6680,6650,310
20230906,142900,306483350,6690,6690,6690,6690,0
20230906,142800,306483350,6690,6690,6690,6690,0
20230906,142700,306483350,6690,6690,6690,6690,10
20230906,142600,306416450,6700,6700,6700,6700,2
20230906,142500,306403050,6700,6700,6700,6700,0
20230906,142400,306403050,6700,6700,6700,6700,0
20230906,142300,306403050,6700,6700,6700,6700,0
20230906,142200,306403050,6700,6700,6700,6700,20
20230906,142100,306269050,6700,6700,6700,6700,20
20230906,142000,306135050,6700,6700,6700,6700,5
20230906,141900,306101550,6700,6700,6700,6700,12
20230906,141800,306021150,6700,6700,6700,6700,6
20230906,141700,305980950,6700,6700,6700,6700,50
20230906,141600,305645950,6700,6700,6700,6700,0
20230906,141500,305645950,6700,6700,6700,6700,0
20230906,141400,305645950,6700,6690,6700,6690,433
20230906,141300,302748970,6690,6690,6690,6690,1
20230906,141200,302742280,6650,6650,6650,6650,211
20230906,141100,301339130,6640,6640,6640,6640,0
20230906,141000,301339130,6640,6640,6640,6640,0
20230906,140900,301339130,6640,6640,6640,6640,0
20230906,140800,301339130,6640,6640,6640,6640,0
20230906,140700,301339130,6640,6640,6640,6640,0
20230906,140600,301339130,6640,6670,6670,6640,3010
20230906,140500,281324650,6660,6660,6660,6660,0
20230906,140400,281324650,6660,6670,6670,6660,100
20230906,140300,280658550,6660,6680,6680,6660,300
20230906,140200,278656460,6680,6700,6700,6680,942
20230906,140100,272355620,6710,6700,6710,6700,162
20230906,140000,271270200,6700,6700,6700,6700,50
20230906,135900,270935200,6700,6700,6700,6700,0
20230906,135800,270935200,6700,6700,6700,6700,0
20230906,135700,270935200,6700,6700,6700,6700,0
20230906,135600,270935200,6700,6700,6700,6700,700
20230906,135500,266245200,6700,6720,6720,6700,11
20230906,135400,266171300,6720,6720,6720,6720,0
20230906,135300,266171300,6720,6720,6720,6720,0
20230906,135200,266171300,6720,6720,6720,6720,14
20230906,135100,266077220,6720,6720,6720,6720,0
20230906,135000,266077220,6720,6720,6720,6720,0
20230906,134900,266077220,6720,6710,6720,6710,32
20230906,134800,265862480,6710,6720,6720,6710,258
20230906,134700,264130890,6770,6770,6770,6770,0
20230906,134600,264130890,6770,6770,6770,6770,0
20230906,134500,264130890,6770,6760,6770,6760,20
20230906,134400,263995500,6710,6710,6710,6710,0
20230906,134300,263995500,6710,6710,6710,6710,0
20230906,134200,263995500,6710,6720,6720,6710,321
20230906,134100,261841520,6720,6720,6720,6720,10
20230906,134000,261774320,6720,6730,6730,6720,200
20230906,133900,260430150,6730,6730,6730,6730,50
20230906,133800,260093650,6780,6780,6780,6780,0
20230906,133700,260093650,6780,6780,6780,6780,20
20230906,133600,259958050,6780,6780,6780,6780,0
20230906,133500,259958050,6780,6780,6780,6780,2
20230906,133400,259944490,6780,6780,6780,6780,3
20230906,133300,259924150,6780,6780,6780,6780,124
20230906,133200,259083430,6780,6730,6780,6730,219
20230906,133100,257599510,6780,6770,6780,6770,317
20230906,133000,255452250,6780,6760,6780,6760,1001
20230906,132900,248678360,6760,6760,6760,6760,0
20230906,132800,248678360,6760,6760,6760,6760,10
20230906,132700,248610760,6760,6760,6760,6760,1
20230906,132600,248604000,6770,6770,6770,6770,0
20230906,132500,248604000,6770,6770,6770,6770,0
20230906,132400,248604000,6770,6750,6770,6750,118
20230906,132300,247807480,6750,6750,6750,6750,218
20230906,132200,246335980,6750,6750,6750,6750,0
20230906,132100,246335980,6750,6750,6750,6750,0
20230906,132000,246335980,6750,6750,6750,6750,1
20230906,131900,246329230,6700,6700,6700,6700,0
20230906,131800,246329230,6700,6700,6700,6700,149
20230906,131700,245330930,6700,6700,6700,6700,120
20230906,131600,244526930,6700,6700,6700,6700,0
20230906,131500,244526930,6700,6700,6700,6700,0
20230906,131400,244526930,6700,6700,6700,6700,0
20230906,131300,244526930,6700,6700,6700,6700,0
20230906,131200,244526930,6700,6700,6700,6700,0
20230906,131100,244526930,6700,6700,6700,6700,0
20230906,131000,244526930,6700,6700,6700,6700,0
20230906,130900,244526930,6700,6730,6730,6700,35
20230906,130800,244292160,6750,6750,6750,6750,1
20230906,130700,244285410,6740,6740,6740,6740,10
20230906,130600,244218010,6750,6770,6770,6730,9
20230906,130500,244157380,6740,6730,6740,6730,426
20230906,130400,241286730,6730,6720,6730,6720,18
20230906,130300,241165760,6720,6720,6720,6720,0
20230906,130200,241165760,6720,6720,6720,6720,0
20230906,130100,241165760,6720,6700,6720,6700,12
20230906,130000,241085320,6700,6720,6720,6700,181
20230906,125900,239869060,6720,6720,6720,6720,6
20230906,125800,239828740,6720,6720,6720,6720,0
20230906,125700,239828740,6720,6720,6720,6720,0
20230906,125600,239828740,6720,6720,6720,6720,3
20230906,125500,239808580,6720,6720,6720,6720,0
20230906,125400,239808580,6720,6720,6720,6720,0
20230906,125300,239808580,6720,6720,6720,6720,0
20230906,125200,239808580,6720,6720,6720,6720,0
20230906,125100,239808580,6720,6720,6720,6720,0
20230906,125000,239808580,6720,6720,6720,6720,0
20230906,124900,239808580,6720,6720,6720,6720,0
20230906,124800,239808580,6720,6720,6720,6720,100
20230906,124700,239136580,6690,6690,6690,6690,0
20230906,124600,239136580,6690,6690,6690,6690,1
20230906,124500,239129890,6680,6680,6680,6680,0
20230906,124400,239129890,6680,6690,6690,6680,223
20230906,124300,237638930,6690,6690,6690,6690,0
20230906,124200,237638930,6690,6690,6690,6690,0
20230906,124100,237638930,6690,6690,6690,6690,0
20230906,124000,237638930,6690,6700,6700,6690,300
20230906,123900,235631900,6700,6710,6710,6700,250
20230906,123800,233956880,6700,6700,6700,6700,0
20230906,123700,233956880,6700,6700,6700,6700,0
20230906,123600,233956880,6700,6700,6700,6700,23
20230906,123500,233802780,6700,6700,6700,6700,2
20230906,123400,233789380,6700,6700,6700,6700,0
20230906,123300,233789380,6700,6700,6700,6700,0
20230906,123200,233789380,6700,6700,6700,6700,10
20230906,123100,233722380,6700,6700,6700,6700,120
20230906,123000,232918380,6720,6720,6720,6720,24
20230906,122900,232757100,6720,6720,6720,6720,0
20230906,122800,232757100,6720,6720,6720,6720,0
20230906,122700,232757100,6720,6720,6720,6720,0
20230906,122600,232757100,6720,6720,6720,6720,0
20230906,122500,232757100,6720,6720,6720,6720,0
20230906,122400,232757100,6720,6710,6720,6710,297
20230906,122300,230764220,6710,6710,6710,6710,704
20230906,122200,226040380,6710,6710,6710,6710,0
20230906,122100,226040380,6710,6710,6710,6710,1
20230906,122000,226033670,6710,6710,6710,6710,0
20230906,121900,226033670,6710,6710,6710,6710,297
20230906,121800,224040800,6700,6700,6700,6700,20
20230906,121700,223906800,6700,6700,6700,6700,0
20230906,121600,223906800,6700,6660,6700,6660,532
20230906,121500,220361000,6660,6660,6660,6660,400
20230906,121400,217697000,6660,6660,6660,6660,0
20230906,121300,217697000,6660,6660,6660,6660,0
20230906,121200,217697000,6660,6660,6660,6660,0
20230906,121100,217697000,6660,6660,6660,6660,0
20230906,121000,217697000,6660,6660,6660,6660,13
20230906,120900,217610420,6670,6670,6670,6670,26
20230906,120800,217437000,6670,6670,6670,6670,0
20230906,120700,217437000,6670,6670,6670,6670,0
20230906,120600,217437000,6670,6670,6670,6670,0
20230906,120500,217437000,6670,6670,6670,6670,0
20230906,120400,217437000,6670,6670,6670,6670,31
20230906,120300,217230230,6670,6670,6670,6670,30
20230906,120200,217030130,6670,6670,6670,6670,0
20230906,120100,217030130,6670,6670,6670,6670,0
20230906,120000,217030130,6670,6670,6670,6670,0
20230906,115900,217030130,6670,6670,6670,6670,100
20230906,115800,216363130,6670,6670,6670,6670,0
20230906,115700,216363130,6670,6670,6670,6670,0
20230906,115600,216363130,6670,6670,6670,6670,0
20230906,115500,216363130,6670,6670,6670,6670,0
20230906,115400,216363130,6670,6670,6670,6670,0
20230906,115300,216363130,6670,6670,6670,6670,1
20230906,115200,216356460,6640,6660,6660,6640,64
20230906,115100,215931470,6670,6670,6670,6670,0
20230906,115000,215931470,6670,6670,6670,6670,0
20230906,114900,215931470,6670,6670,6670,6670,0
20230906,114800,215931470,6670,6670,6670,6670,0
20230906,114700,215931470,6670,6670,6670,6670,0
20230906,114600,215931470,6670,6670,6670,6670,0
20230906,114500,215931470,6670,6660,6670,6640,630
20230906,114400,211744440,6660,6660,6660,6660,1
20230906,114300,211737780,6670,6670,6670,6670,5
20230906,114200,211704430,6670,6670,6670,6670,0
20230906,114100,211704430,6670,6670,6670,6670,2
20230906,114000,211691090,6670,6650,6670,6650,46
20230906,113900,211385150,6650,6650,6650,6650,60
20230906,113800,210986150,6640,6640,6640,6640,0
20230906,113700,210986150,6640,6640,6640,6640,0
20230906,113600,210986150,6640,6640,6640,6640,0
20230906,113500,210986150,6640,6640,6640,6640,0
20230906,113400,210986150,6640,6640,6640,6640,99
20230906,113300,210328790,6640,6640,6640,6640,72
20230906,113200,209850710,6630,6630,6630,6630,0
20230906,113100,209850710,6630,6630,6630,6630,0
20230906,113000,209850710,6630,6630,6630,6630,0
20230906,112900,209850710,6630,6630,6630,6630,0
20230906,112800,209850710,6630,6630,6630,6630,340
20230906,112700,207596510,6630,6630,6630,6630,1
20230906,112600,207589880,6670,6670,6670,6670,1
20230906,112500,207583210,6630,6630,6630,6630,0
20230906,112400,207583210,6630,6630,6630,6630,825
20230906,112300,202113460,6630,6650,6650,6630,1615
20230906,112200,191387200,6650,6650,6650,6650,17
20230906,112100,191274150,6640,6650,6650,6640,1503
20230906,112000,181292850,6650,6650,6650,6650,0
20230906,111900,181292850,6650,6650,6650,6650,0
20230906,111800,181292850,6650,6650,6650,6650,0
20230906,111700,181292850,6650,6650,6650,6650,0
20230906,111600,181292850,6650,6650,6650,6650,0
20230906,111500,181292850,6650,6660,6660,6650,160
20230906,111400,180228830,6660,6660,6660,6660,0
20230906,111300,180228830,6660,6650,6660,6650,10
20230906,111200,180162290,6640,6640,6640,6640,0
20230906,111100,180162290,6640,6640,6640,6640,0
20230906,111000,180162290,6640,6640,6640,6640,0
20230906,110900,180162290,6640,6640,6640,6640,0
20230906,110800,180162290,6640,6640,6640,6640,0
20230906,110700,180162290,6640,6640,6640,6640,30
20230906,110600,179963090,6640,6640,6640,6640,499
20230906,110500,176649730,6640,6650,6650,6640,352
20230906,110400,174310430,6640,6640,6640,6640,0
20230906,110300,174310430,6640,6640,6640,6640,0
20230906,110200,174310430,6640,6640,6640,6640,0
20230906,110100,174310430,6640,6640,6640,6640,4
20230906,110000,174283870,6640,6640,6640,6640,0
20230906,105900,174283870,6640,6640,6640,6640,234
20230906,105800,172730110,6640,6640,6640,6640,0
20230906,105700,172730110,6640,6650,6650,6640,629
20230906,105600,168552470,6650,6670,6670,6650,800
20230906,105500,163232220,6650,6650,6650,6650,0
20230906,105400,163232220,6650,6650,6650,6650,953
20230906,105300,156894770,6650,6650,6650,6650,0
20230906,105200,156894770,6650,6650,6650,6650,0
20230906,105100,156894770,6650,6660,6660,6650,548
20230906,105000,153249940,6660,6700,6700,6660,1510
20230906,104900,143188980,6700,6700,6700,6700,0
20230906,104800,143188980,6700,6700,6700,6700,0
20230906,104700,143188980,6700,6700,6700,6700,0
20230906,104600,143188980,6700,6700,6700,6700,0
20230906,104500,143188980,6700,6700,6700,6700,0
20230906,104400,143188980,6700,6700,6700,6700,30
20230906,104300,142987980,6700,6700,6700,6700,0
20230906,104200,142987980,6700,6690,6700,6690,60
20230906,104100,142586560,6690,6690,6690,6690,0
20230906,104000,142586560,6690,6690,6690,6690,679
20230906,103900,138044050,6690,6690,6690,6690,0
20230906,103800,138044050,6690,6690,6690,6690,5
20230906,103700,138010600,6660,6660,6660,6660,3
20230906,103600,137990620,6690,6660,6690,6660,180
20230906,103500,136791760,6660,6690,6690,6660,91
20230906,103400,136185560,6650,6650,6650,6650,0
20230906,103300,136185560,6650,6650,6650,6650,0
20230906,103200,136185560,6650,6660,6660,6650,224
20230906,103100,134694460,6690,6690,6690,6690,0
20230906,103000,134694460,6690,6690,6690,6690,0
20230906,102900,134694460,6690,6690,6690,6690,0
20230906,102800,134694460,6690,6690,6690,6690,20
20230906,102700,134560660,6690,6690,6690,6690,0
20230906,102600,134560660,6690,6690,6690,6690,0
20230906,102500,134560660,6690,6660,6690,6650,351
20230906,102400,132225470,6650,6650,6650,6650,50
20230906,102300,131892970,6650,6660,6660,6650,5
20230906,102200,131859700,6690,6690,6690,6690,5
20230906,102100,131826250,6690,6660,6690,6650,547
20230906,102000,128182070,6670,6670,6670,6670,1073
20230906,101900,121025160,6690,6670,6690,6670,83
20230906,101800,120471190,6670,6690,6690,6670,882
20230906,101700,114580600,6690,6690,6690,6690,301
20230906,101600,112566910,6700,6700,6700,6700,0
20230906,101500,112566910,6700,6700,6700,6700,0
20230906,101400,112566910,6700,6700,6700,6700,1
20230906,101300,112560210,6700,6700,6700,6700,0
20230906,101200,112560210,6700,6700,6700,6700,59
20230906,101100,112164910,6700,6700,6700,6700,5
20230906,101000,112131410,6700,6700,6700,6700,0
20230906,100900,112131410,6700,6700,6700,6700,0
20230906,100800,112131410,6700,6690,6700,6690,15
20230906,100700,112031010,6690,6690,6690,6690,10
20230906,100600,111964110,6690,6690,6690,6690,673
20230906,100500,107461740,6680,6680,6680,6680,1
20230906,100400,107455060,6680,6680,6680,6680,2
20230906,100300,107441700,6690,6690,6690,6690,0
20230906,100200,107441700,6690,6690,6690,6680,263
20230906,100100,105683720,6690,6690,6690,6690,9
20230906,100000,105623510,6690,6690,6690,6690,30
20230906,095900,105422810,6670,6680,6680,6670,100
20230906,095800,104755430,6700,6700,6700,6700,10
20230906,095700,104688430,6700,6700,6700,6700,11
20230906,095600,104614730,6700,6700,6700,6700,0
20230906,095500,104614730,6700,6700,6700,6700,46
20230906,095400,104306530,6690,6690,6690,6690,0
20230906,095300,104306530,6690,6680,6690,6680,39
20230906,095200,104045700,6690,6690,6690,6690,0
20230906,095100,104045700,6690,6690,6690,6690,0
20230906,095000,104045700,6690,6690,6690,6690,20
20230906,094900,103911900,6690,6690,6690,6690,14
20230906,094800,103818240,6700,6690,6700,6690,10
20230906,094700,103751290,6680,6680,6680,6680,0
20230906,094600,103751290,6680,6680,6680,6680,523
20230906,094500,100257650,6680,6680,6680,6680,0
20230906,094400,100257650,6680,6680,6680,6680,0
20230906,094300,100257650,6680,6680,6680,6680,157
20230906,094200,99208890,6680,6720,6720,6680,720
20230906,094100,94395690,6680,6680,6680,6680,1
20230906,094000,94389010,6720,6680,6720,6680,46
20230906,093900,94081690,6720,6720,6720,6720,20
20230906,093800,93947290,6720,6720,6720,6720,0
20230906,093700,93947290,6720,6720,6720,6720,0
20230906,093600,93947290,6720,6710,6720,6710,100
20230906,093500,93275590,6720,6720,6720,6720,14
20230906,093400,93181510,6720,6720,6720,6720,0
20230906,093300,93181510,6720,6680,6720,6680,21
20230906,093200,93041190,6680,6680,6680,6680,50
20230906,093100,92707190,6680,6680,6680,6680,477
20230906,093000,89520830,6680,6690,6690,6680,72
20230906,092900,89039840,6680,6680,6680,6680,16
20230906,092800,88932960,6680,6680,6680,6680,0
20230906,092700,88932960,6680,6690,6690,6680,670
20230906,092600,84451050,6690,6700,6700,6690,150
20230906,092500,83447500,6690,6690,6690,6690,176
20230906,092400,82270060,6690,6710,6710,6690,227
20230906,092300,80748890,6720,6720,6720,6710,139
20230906,092200,79815890,6710,6700,6710,6700,99
20230906,092100,79152580,6700,6700,6700,6700,852
20230906,092000,73444180,6700,6710,6720,6700,314
20230906,091900,71338980,6700,6700,6700,6700,14
20230906,091800,71245180,6700,6700,6700,6700,0
20230906,091700,71245180,6700,6700,6700,6700,91
20230906,091600,70635480,6710,6720,6720,6710,216
20230906,091500,69185690,6720,6720,6720,6720,9
20230906,091400,69125210,6720,6710,6720,6710,201
20230906,091300,67775990,6720,6720,6720,6720,130
20230906,091200,66902390,6720,6750,6750,6720,104
20230906,091100,66203390,6760,6720,6760,6720,262
20230906,091000,64442710,6760,6780,6780,6760,81
20230906,090900,63895090,6780,6740,6780,6740,688
20230906,090800,59241010,6780,6670,6780,6670,778
20230906,090700,54040480,6670,6690,6690,6670,610
20230906,090600,49967780,6690,6700,6700,6690,731
20230906,090500,45077330,6740,6700,6740,6690,501
20230906,090400,41725200,6700,6790,6790,6690,3427
20230906,090300,18730460,6800,6730,6800,6730,341
20230906,090200,16414710,6730,6760,6760,6730,1045
20230906,090100,9379970,6800,6770,6800,6720,25
20230906,090000,9211270,6760,6820,6820,6760,1357