stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,203200,3065172170,6530,6530,6530,6530,16988
20230920,203100,3065172170,6530,6530,6530,6530,0
20230920,203000,3065172170,6530,6530,6530,6530,0
20230920,202900,3065172170,6530,6530,6530,6530,0
20230920,202800,3065172170,6530,6530,6530,6530,0
20230920,202700,3065172170,6530,6530,6530,6530,0
20230920,202600,3065172170,6530,6530,6530,6530,0
20230920,202500,3065172170,6530,6530,6530,6530,0
20230920,202400,3065172170,6530,6530,6530,6530,0
20230920,202300,3065172170,6530,6530,6530,6530,0
20230920,202200,3065172170,6530,6530,6530,6530,0
20230920,202100,3065172170,6530,6530,6530,6530,0
20230920,202000,3065172170,6530,6530,6530,6530,0
20230920,201900,3065172170,6530,6530,6530,6530,0
20230920,201800,3065172170,6530,6530,6530,6530,0
20230920,201700,3065172170,6530,6530,6530,6530,0
20230920,201600,3065172170,6530,6530,6530,6530,0
20230920,201500,3065172170,6530,6530,6530,6530,0
20230920,201400,3065172170,6530,6530,6530,6530,0
20230920,201300,3065172170,6530,6530,6530,6530,0
20230920,201200,3065172170,6530,6530,6530,6530,0
20230920,201100,3065172170,6530,6530,6530,6530,0
20230920,201000,3065172170,6530,6530,6530,6530,0
20230920,200900,3065172170,6530,6530,6530,6530,0
20230920,200800,3065172170,6530,6530,6530,6530,0
20230920,200700,3065172170,6530,6530,6530,6530,0
20230920,200600,3065172170,6530,6530,6530,6530,0
20230920,200500,3065172170,6530,6530,6530,6530,0
20230920,200400,3065172170,6530,6530,6530,6530,0
20230920,200300,3065172170,6530,6530,6530,6530,0
20230920,200200,3065172170,6530,6530,6530,6530,16988
20230920,200100,3065172170,6530,6530,6530,6530,0
20230920,200000,3065172170,6530,6530,6530,6530,0
20230920,195900,3065172170,6530,6530,6530,6530,0
20230920,195800,3065172170,6530,6530,6530,6530,0
20230920,195700,3065172170,6530,6530,6530,6530,0
20230920,195600,3065172170,6530,6530,6530,6530,0
20230920,195500,3065172170,6530,6530,6530,6530,0
20230920,195400,3065172170,6530,6530,6530,6530,0
20230920,195300,3065172170,6530,6530,6530,6530,0
20230920,195200,3065172170,6530,6530,6530,6530,0
20230920,195100,3065172170,6530,6530,6530,6530,0
20230920,195000,3065172170,6530,6530,6530,6530,0
20230920,194900,3065172170,6530,6530,6530,6530,0
20230920,194800,3065172170,6530,6530,6530,6530,0
20230920,194700,3065172170,6530,6530,6530,6530,0
20230920,194600,3065172170,6530,6530,6530,6530,0
20230920,194500,3065172170,6530,6530,6530,6530,0
20230920,194400,3065172170,6530,6530,6530,6530,0
20230920,194300,3065172170,6530,6530,6530,6530,0
20230920,194200,3065172170,6530,6530,6530,6530,0
20230920,194100,3065172170,6530,6530,6530,6530,0
20230920,194000,3065172170,6530,6530,6530,6530,0
20230920,193900,3065172170,6530,6530,6530,6530,0
20230920,193800,3065172170,6530,6530,6530,6530,0
20230920,193700,3065172170,6530,6530,6530,6530,0
20230920,193600,3065172170,6530,6530,6530,6530,0
20230920,193500,3065172170,6530,6530,6530,6530,0
20230920,193400,3065172170,6530,6530,6530,6530,0
20230920,193300,3065172170,6530,6530,6530,6530,0
20230920,193200,3065172170,6530,6530,6530,6530,16988
20230920,193100,3065172170,6530,6530,6530,6530,0
20230920,193000,3065172170,6530,6530,6530,6530,0
20230920,192900,3065172170,6530,6530,6530,6530,0
20230920,192800,3065172170,6530,6530,6530,6530,0
20230920,192700,3065172170,6530,6530,6530,6530,0
20230920,192600,3065172170,6530,6530,6530,6530,0
20230920,192500,3065172170,6530,6530,6530,6530,0
20230920,192400,3065172170,6530,6530,6530,6530,0
20230920,192300,3065172170,6530,6530,6530,6530,0
20230920,192200,3065172170,6530,6530,6530,6530,0
20230920,192100,3065172170,6530,6530,6530,6530,0
20230920,192000,3065172170,6530,6530,6530,6530,0
20230920,191900,3065172170,6530,6530,6530,6530,0
20230920,191800,3065172170,6530,6530,6530,6530,0
20230920,191700,3065172170,6530,6530,6530,6530,0
20230920,191600,3065172170,6530,6530,6530,6530,0
20230920,191500,3065172170,6530,6530,6530,6530,0
20230920,191400,3065172170,6530,6530,6530,6530,0
20230920,191300,3065172170,6530,6530,6530,6530,0
20230920,191200,3065172170,6530,6530,6530,6530,0
20230920,191100,3065172170,6530,6530,6530,6530,0
20230920,191000,3065172170,6530,6530,6530,6530,0
20230920,190900,3065172170,6530,6530,6530,6530,0
20230920,190800,3065172170,6530,6530,6530,6530,0
20230920,190700,3065172170,6530,6530,6530,6530,0
20230920,190600,3065172170,6530,6530,6530,6530,0
20230920,190500,3065172170,6530,6530,6530,6530,0
20230920,190400,3065172170,6530,6530,6530,6530,0
20230920,190300,3065172170,6530,6530,6530,6530,0
20230920,190200,3065172170,6530,6530,6530,6530,16988
20230920,190100,3065172170,6530,6530,6530,6530,0
20230920,190000,3065172170,6530,6530,6530,6530,0
20230920,185900,3065172170,6530,6530,6530,6530,0
20230920,185800,3065172170,6530,6530,6530,6530,0
20230920,185700,3065172170,6530,6530,6530,6530,0
20230920,185600,3065172170,6530,6530,6530,6530,0
20230920,185500,3065172170,6530,6530,6530,6530,0
20230920,185400,3065172170,6530,6530,6530,6530,0
20230920,185300,3065172170,6530,6530,6530,6530,0
20230920,185200,3065172170,6530,6530,6530,6530,0
20230920,185100,3065172170,6530,6530,6530,6530,0
20230920,185000,3065172170,6530,6530,6530,6530,0
20230920,184900,3065172170,6530,6530,6530,6530,0
20230920,184800,3065172170,6530,6530,6530,6530,0
20230920,184700,3065172170,6530,6530,6530,6530,0
20230920,184600,3065172170,6530,6530,6530,6530,0
20230920,184500,3065172170,6530,6530,6530,6530,0
20230920,184400,3065172170,6530,6530,6530,6530,0
20230920,184300,3065172170,6530,6530,6530,6530,0
20230920,184200,3065172170,6530,6530,6530,6530,0
20230920,184100,3065172170,6530,6530,6530,6530,0
20230920,184000,3065172170,6530,6530,6530,6530,0
20230920,183900,3065172170,6530,6530,6530,6530,0
20230920,183800,3065172170,6530,6530,6530,6530,0
20230920,183700,3065172170,6530,6530,6530,6530,0
20230920,183600,3065172170,6530,6530,6530,6530,0
20230920,183500,3065172170,6530,6530,6530,6530,0
20230920,183400,3065172170,6530,6530,6530,6530,0
20230920,183300,3065172170,6530,6530,6530,6530,0
20230920,183200,3065172170,6530,6530,6530,6530,16988
20230920,183100,3065172170,6530,6530,6530,6530,0
20230920,183000,3065172170,6530,6530,6530,6530,0
20230920,182900,3065172170,6530,6530,6530,6530,0
20230920,182800,3065172170,6530,6530,6530,6530,0
20230920,182700,3065172170,6530,6530,6530,6530,0
20230920,182600,3065172170,6530,6530,6530,6530,0
20230920,182500,3065172170,6530,6530,6530,6530,0
20230920,182400,3065172170,6530,6530,6530,6530,0
20230920,182300,3065172170,6530,6530,6530,6530,0
20230920,182200,3065172170,6530,6530,6530,6530,0
20230920,182100,3065172170,6530,6530,6530,6530,0
20230920,182000,3065172170,6530,6530,6530,6530,0
20230920,181900,3065172170,6530,6530,6530,6530,0
20230920,181800,3065172170,6530,6530,6530,6530,0
20230920,181700,3065172170,6530,6530,6530,6530,0
20230920,181600,3065172170,6530,6530,6530,6530,0
20230920,181500,3065172170,6530,6530,6530,6530,0
20230920,181400,3065172170,6530,6530,6530,6530,0
20230920,181300,3065172170,6530,6530,6530,6530,0
20230920,181200,3065172170,6530,6530,6530,6530,0
20230920,181100,3065172170,6530,6530,6530,6530,0
20230920,181000,3065172170,6530,6530,6530,6530,0
20230920,180900,3065172170,6530,6530,6530,6530,0
20230920,180800,3065172170,6530,6530,6530,6530,0
20230920,180700,3065172170,6530,6530,6530,6530,0
20230920,180600,3065172170,6530,6530,6530,6530,0
20230920,180500,3065172170,6530,6530,6530,6530,0
20230920,180400,3065172170,6530,6530,6530,6530,0
20230920,180300,3065172170,6530,6530,6530,6530,0
20230920,180200,3065172170,6530,6530,6530,6530,16988
20230920,180100,3065172170,6530,6530,6530,6530,0
20230920,180000,3065172170,6530,6530,6530,6530,0
20230920,175900,3065172170,6530,6530,6530,6530,0
20230920,175800,3065172170,6530,6530,6530,6530,0
20230920,175700,3065172170,6530,6530,6530,6530,0
20230920,175600,3065172170,6530,6530,6530,6530,0
20230920,175500,3065172170,6530,6530,6530,6530,0
20230920,175400,3065172170,6530,6530,6530,6530,0
20230920,175300,3065172170,6530,6530,6530,6530,0
20230920,175200,3065172170,6530,6530,6530,6530,0
20230920,175100,3065172170,6530,6530,6530,6530,0
20230920,175000,3065172170,6530,6530,6530,6530,0
20230920,174900,3065172170,6530,6530,6530,6530,0
20230920,174800,3065172170,6530,6530,6530,6530,0
20230920,174700,3065172170,6530,6530,6530,6530,0
20230920,174600,3065172170,6530,6530,6530,6530,0
20230920,174500,3065172170,6530,6530,6530,6530,0
20230920,174400,3065172170,6530,6530,6530,6530,0
20230920,174300,3065172170,6530,6530,6530,6530,0
20230920,174200,3065172170,6530,6530,6530,6530,0
20230920,174100,3065172170,6530,6530,6530,6530,0
20230920,174000,3065172170,6530,6530,6530,6530,0
20230920,173900,3065172170,6530,6530,6530,6530,0
20230920,173800,3065172170,6530,6530,6530,6530,0
20230920,173700,3065172170,6530,6530,6530,6530,0
20230920,173600,3065172170,6530,6530,6530,6530,0
20230920,173500,3065172170,6530,6530,6530,6530,0
20230920,173400,3065172170,6530,6530,6530,6530,0
20230920,173300,3065172170,6530,6530,6530,6530,0
20230920,173200,3065172170,6530,6530,6530,6530,16988
20230920,173100,3065172170,6530,6530,6530,6530,0
20230920,173000,3065172170,6530,6530,6530,6530,0
20230920,172900,3065172170,6530,6530,6530,6530,0
20230920,172800,3065172170,6530,6530,6530,6530,0
20230920,172700,3065172170,6530,6530,6530,6530,0
20230920,172600,3065172170,6530,6530,6530,6530,0
20230920,172500,3065172170,6530,6530,6530,6530,0
20230920,172400,3065172170,6530,6530,6530,6530,0
20230920,172300,3065172170,6530,6530,6530,6530,0
20230920,172200,3065172170,6530,6530,6530,6530,0
20230920,172100,3065172170,6530,6530,6530,6530,0
20230920,172000,3065172170,6530,6530,6530,6530,0
20230920,171900,3065172170,6530,6530,6530,6530,0
20230920,171800,3065172170,6530,6530,6530,6530,0
20230920,171700,3065172170,6530,6530,6530,6530,0
20230920,171600,3065172170,6530,6530,6530,6530,0
20230920,171500,3065172170,6530,6530,6530,6530,0
20230920,171400,3065172170,6530,6530,6530,6530,0
20230920,171300,3065172170,6530,6530,6530,6530,0
20230920,171200,3065172170,6530,6530,6530,6530,0
20230920,171100,3065172170,6530,6530,6530,6530,0
20230920,171000,3065172170,6530,6530,6530,6530,0
20230920,170900,3065172170,6530,6530,6530,6530,0
20230920,170800,3065172170,6530,6530,6530,6530,0
20230920,170700,3065172170,6530,6530,6530,6530,0
20230920,170600,3065172170,6530,6530,6530,6530,0
20230920,170500,3065172170,6530,6530,6530,6530,0
20230920,170400,3065172170,6530,6530,6530,6530,0
20230920,170300,3065172170,6530,6530,6530,6530,0
20230920,170200,3065172170,6530,6530,6530,6530,16988
20230920,170100,3065172170,6530,6530,6530,6530,0
20230920,170000,3065172170,6530,6530,6530,6530,0
20230920,165900,3065172170,6530,6530,6530,6530,0
20230920,165800,3065172170,6530,6530,6530,6530,0
20230920,165700,3065172170,6530,6530,6530,6530,0
20230920,165600,3065172170,6530,6530,6530,6530,0
20230920,165500,3065172170,6530,6530,6530,6530,0
20230920,165400,3065172170,6530,6530,6530,6530,0
20230920,165300,3065172170,6530,6530,6530,6530,0
20230920,165200,3065172170,6530,6530,6530,6530,0
20230920,165100,3065172170,6530,6530,6530,6530,0
20230920,165000,3065172170,6530,6530,6530,6530,0
20230920,164900,3065172170,6530,6530,6530,6530,0
20230920,164800,3065172170,6530,6530,6530,6530,0
20230920,164700,3065172170,6530,6530,6530,6530,0
20230920,164600,3065172170,6530,6530,6530,6530,0
20230920,164500,3065172170,6530,6530,6530,6530,0
20230920,164400,3065172170,6530,6530,6530,6530,0
20230920,164300,3065172170,6530,6530,6530,6530,0
20230920,164200,3065172170,6530,6530,6530,6530,0
20230920,164100,3065172170,6530,6530,6530,6530,0
20230920,164000,3065172170,6530,6530,6530,6530,0
20230920,163900,3065172170,6530,6530,6530,6530,0
20230920,163800,3065172170,6530,6530,6530,6530,0
20230920,163700,3065172170,6530,6530,6530,6530,0
20230920,163600,3065172170,6530,6530,6530,6530,0
20230920,163500,3065172170,6530,6530,6530,6530,0
20230920,163400,3065172170,6530,6530,6530,6530,0
20230920,163300,3065172170,6530,6530,6530,6530,0
20230920,163200,3065172170,6530,6530,6530,6530,16988
20230920,163100,3065172170,6530,6530,6530,6530,0
20230920,163000,3065172170,6530,6530,6530,6530,0
20230920,162900,3065172170,6530,6530,6530,6530,0
20230920,162800,3065172170,6530,6530,6530,6530,0
20230920,162700,3065172170,6530,6530,6530,6530,0
20230920,162600,3065172170,6530,6530,6530,6530,0
20230920,162500,3065172170,6530,6530,6530,6530,0
20230920,162400,3065172170,6530,6530,6530,6530,0
20230920,162300,3065172170,6530,6530,6530,6530,0
20230920,162200,3065172170,6530,6530,6530,6530,0
20230920,162100,3065172170,6530,6530,6530,6530,0
20230920,162000,3065172170,6530,6530,6530,6530,0
20230920,161900,3065172170,6530,6530,6530,6530,0
20230920,161800,3065172170,6530,6530,6530,6530,0
20230920,161700,3065172170,6530,6530,6530,6530,0
20230920,161600,3065172170,6530,6530,6530,6530,0
20230920,161500,3065172170,6530,6530,6530,6530,0
20230920,161400,3065172170,6530,6530,6530,6530,0
20230920,161300,3065172170,6530,6530,6530,6530,0
20230920,161200,3065172170,6530,6530,6530,6530,0
20230920,161100,3065172170,6530,6530,6530,6530,0
20230920,161000,3065172170,6530,6530,6530,6530,0
20230920,160900,3065172170,6530,6530,6530,6530,0
20230920,160800,3065172170,6530,6530,6530,6530,0
20230920,160700,3065172170,6530,6530,6530,6530,0
20230920,160600,3065172170,6530,6530,6530,6530,0
20230920,160500,3065172170,6530,6530,6530,6530,0
20230920,160400,3065172170,6530,6530,6530,6530,0
20230920,160300,3065172170,6530,6530,6530,6530,0
20230920,160200,3065172170,6530,6530,6530,6530,16988
20230920,160100,3065172170,6530,6530,6530,6530,0
20230920,160000,3065172170,6530,6530,6530,6530,0
20230920,155900,3065172170,6530,6530,6530,6530,0
20230920,155800,3065172170,6530,6530,6530,6530,0
20230920,155700,3065172170,6530,6530,6530,6530,0
20230920,155600,3065172170,6530,6530,6530,6530,0
20230920,155500,3065172170,6530,6530,6530,6530,0
20230920,155400,3065172170,6530,6530,6530,6530,0
20230920,155300,3065172170,6530,6530,6530,6530,0
20230920,155200,3065172170,6530,6530,6530,6530,0
20230920,155100,3065172170,6530,6530,6530,6530,0
20230920,155000,3065172170,6530,6530,6530,6530,0
20230920,154900,3065172170,6530,6530,6530,6530,0
20230920,154800,3065172170,6530,6530,6530,6530,0
20230920,154700,3065172170,6530,6530,6530,6530,0
20230920,154600,3065172170,6530,6530,6530,6530,0
20230920,154500,3065172170,6530,6530,6530,6530,0
20230920,154400,3065172170,6530,6530,6530,6530,0
20230920,154300,3065172170,6530,6530,6530,6530,0
20230920,154200,3065172170,6530,6530,6530,6530,0
20230920,154100,3065172170,6530,6530,6530,6530,0
20230920,154000,3065172170,6530,6530,6530,6530,0
20230920,153900,3065172170,6530,6530,6530,6530,0
20230920,153800,3065172170,6530,6530,6530,6530,0
20230920,153700,3065172170,6530,6530,6530,6530,0
20230920,153600,3065172170,6530,6530,6530,6530,0
20230920,153500,3065172170,6530,6530,6530,6530,0
20230920,153400,3065172170,6530,6530,6530,6530,0
20230920,153300,3065172170,6530,6530,6530,6530,0
20230920,153200,3065172170,6530,6530,6530,6530,16988
20230920,153100,3065172170,6530,6530,6530,6530,0
20230920,153000,3065172170,6530,6530,6530,6530,16988
20230920,152900,2954240530,6540,6540,6540,6540,0
20230920,152800,2954240530,6540,6540,6540,6540,0
20230920,152700,2954240530,6540,6540,6540,6540,0
20230920,152600,2954240530,6540,6540,6540,6540,0
20230920,152500,2954240530,6540,6540,6540,6540,0
20230920,152400,2954240530,6540,6540,6540,6540,0
20230920,152300,2954240530,6540,6540,6540,6540,0
20230920,152200,2954240530,6540,6540,6540,6540,0
20230920,152100,2954240530,6540,6540,6540,6540,0
20230920,152000,2954240530,6540,6540,6540,6540,0
20230920,151900,2954240530,6540,6550,6550,6540,906
20230920,151800,2948311330,6550,6520,6550,6520,5436
20230920,151700,2912814910,6520,6540,6540,6520,3365
20230920,151600,2890837250,6550,6540,6550,6540,1369
20230920,151500,2881883980,6540,6540,6540,6540,773
20230920,151400,2876828560,6530,6530,6530,6520,995
20230920,151300,2870331900,6530,6530,6530,6520,3634
20230920,151200,2846611880,6530,6540,6540,6530,454
20230920,151100,2843645740,6540,6540,6540,6530,1340
20230920,151000,2834892760,6540,6540,6540,6530,476
20230920,150900,2831781740,6540,6540,6550,6530,1590
20230920,150800,2821390110,6540,6540,6540,6530,1809
20230920,150700,2809560300,6540,6540,6550,6530,770
20230920,150600,2804526820,6550,6550,6550,6540,183
20230920,150500,2803329820,6540,6550,6550,6540,323
20230920,150400,2801217180,6540,6530,6550,6530,385
20230920,150300,2798700310,6530,6540,6550,6530,536
20230920,150200,2795196190,6540,6550,6550,6540,887
20230920,150100,2789392110,6540,6540,6550,6540,857
20230920,150000,2783787320,6550,6520,6550,6520,179
20230920,145900,2782617930,6520,6550,6560,6520,3739
20230920,145800,2758186030,6550,6550,6550,6550,2081
20230920,145700,2744555480,6540,6550,6550,6540,325
20230920,145600,2742426770,6550,6550,6550,6550,440
20230920,145500,2739544770,6540,6550,6550,6540,1467
20230920,145400,2729950190,6550,6540,6550,6540,1286
20230920,145300,2721537750,6540,6540,6540,6530,492
20230920,145200,2718321090,6540,6550,6550,6540,1005
20230920,145100,2711748370,6550,6540,6550,6540,308
20230920,145000,2709734040,6540,6530,6540,6530,347
20230920,144900,2707465870,6530,6520,6540,6520,620
20230920,144800,2703418450,6540,6540,6540,6520,1168
20230920,144700,2695796470,6540,6530,6540,6530,1344
20230920,144600,2687009300,6530,6540,6540,6530,203
20230920,144500,2685683340,6550,6550,6550,6550,145
20230920,144400,2684733590,6550,6520,6550,6520,150
20230920,144300,2683755460,6520,6530,6530,6500,1216
20230920,144200,2675826820,6500,6540,6540,6500,6511
20230920,144100,2633425370,6550,6550,6550,6550,129
20230920,144000,2632580420,6560,6540,6560,6530,1775
20230920,143900,2620956530,6540,6570,6570,6540,823
20230920,143800,2615561630,6570,6550,6570,6550,1032
20230920,143700,2608785910,6580,6540,6580,6520,347
20230920,143600,2606515110,6550,6530,6550,6510,633
20230920,143500,2602385100,6550,6520,6550,6520,264
20230920,143400,2600663790,6520,6510,6520,6510,996
20230920,143300,2594171650,6500,6540,6540,6500,5258
20230920,143200,2559906860,6540,6540,6540,6540,404
20230920,143100,2557264700,6530,6560,6560,6530,852
20230920,143000,2551696100,6530,6570,6570,6530,3
20230920,142900,2551676470,6530,6540,6570,6530,6444
20230920,142800,2509562440,6540,6560,6560,6530,3866
20230920,142700,2484280430,6550,6550,6550,6550,1962
20230920,142600,2471429330,6550,6560,6560,6550,2008
20230920,142500,2458273830,6560,6570,6570,6560,590
20230920,142400,2454403280,6560,6570,6570,6560,767
20230920,142300,2449366160,6570,6590,6590,6570,1725
20230920,142200,2438022700,6590,6580,6590,6580,319
20230920,142100,2435923480,6580,6590,6590,6580,367
20230920,142000,2433507920,6590,6590,6590,6580,256
20230920,141900,2431822880,6590,6590,6590,6580,498
20230920,141800,2428543570,6580,6600,6600,6580,1396
20230920,141700,2419344490,6590,6600,6600,6590,1088
20230920,141600,2412173180,6600,6600,6600,6600,50
20230920,141500,2411843180,6610,6610,6610,6610,10
20230920,141400,2411777080,6600,6600,6600,6600,1299
20230920,141300,2403203680,6600,6610,6610,6600,20
20230920,141200,2403071670,6610,6600,6610,6600,1331
20230920,141100,2394286970,6600,6640,6640,6600,1462
20230920,141000,2384625950,6640,6620,6640,6620,12
20230920,140900,2384546290,6620,6620,6620,6620,17
20230920,140800,2384433750,6620,6620,6620,6620,217
20230920,140700,2382997210,6650,6650,6650,6640,293
20230920,140600,2381051360,6650,6640,6650,6640,424
20230920,140500,2378235330,6640,6640,6650,6640,518
20230920,140400,2374792780,6650,6640,6650,6640,522
20230920,140300,2371321980,6620,6620,6620,6620,2
20230920,140200,2371308740,6610,6610,6610,6610,443
20230920,140100,2368380510,6610,6620,6620,6600,5355
20230920,140000,2332999070,6620,6610,6620,6610,164
20230920,135900,2331914030,6620,6630,6630,6620,2241
20230920,135800,2317078540,6630,6630,6630,6630,44
20230920,135700,2316786820,6630,6640,6640,6630,1172
20230920,135600,2309014530,6640,6640,6640,6640,1
20230920,135500,2309007890,6660,6660,6660,6660,20
20230920,135400,2308874690,6660,6660,6660,6660,225
20230920,135300,2307376190,6660,6640,6660,6640,42
20230920,135200,2307097070,6660,6670,6670,6660,73
20230920,135100,2306610860,6670,6650,6670,6640,1233
20230920,135000,2298400140,6650,6650,6650,6650,135
20230920,134900,2297502390,6650,6650,6650,6650,0
20230920,134800,2297502390,6650,6650,6650,6650,7
20230920,134700,2297455840,6620,6620,6620,6620,2
20230920,134600,2297442600,6640,6640,6640,6640,3
20230920,134500,2297422680,6610,6610,6610,6610,0
20230920,134400,2297422680,6610,6610,6610,6610,0
20230920,134300,2297422680,6610,6630,6630,6610,173
20230920,134200,2296278990,6630,6630,6630,6630,5
20230920,134100,2296245840,6630,6630,6630,6630,0
20230920,134000,2296245840,6630,6630,6630,6630,452
20230920,133900,2293249080,6630,6630,6630,6630,104
20230920,133800,2292559560,6610,6610,6610,6610,117
20230920,133700,2291786190,6610,6610,6610,6600,870
20230920,133600,2286039400,6600,6600,6600,6600,0
20230920,133500,2286039400,6600,6600,6610,6600,183
20230920,133400,2284830600,6600,6600,6600,6600,10
20230920,133300,2284764600,6600,6600,6600,6600,84
20230920,133200,2284210200,6600,6610,6610,6600,1159
20230920,133100,2276550710,6600,6610,6610,6600,1041
20230920,133000,2269679050,6610,6620,6620,6610,356
20230920,132900,2267322480,6630,6630,6630,6630,0
20230920,132800,2267322480,6630,6630,6630,6630,5
20230920,132700,2267289330,6630,6630,6630,6630,300
20230920,132600,2265300330,6630,6630,6630,6630,0
20230920,132500,2265300330,6630,6600,6630,6600,102
20230920,132400,2264627070,6600,6610,6610,6600,2117
20230920,132300,2250648850,6610,6600,6630,6600,70
20230920,132200,2250186350,6600,6620,6630,6600,7635
20230920,132100,2199726680,6630,6630,6630,6630,106
20230920,132000,2199023900,6630,6620,6630,6620,73
20230920,131900,2198540210,6630,6630,6630,6620,26
20230920,131800,2198367930,6620,6630,6630,6620,453
20230920,131700,2195364550,6630,6630,6640,6630,413
20230920,131600,2192625240,6640,6640,6640,6640,100
20230920,131500,2191961240,6630,6630,6630,6630,10
20230920,131400,2191894940,6630,6630,6630,6630,45
20230920,131300,2191596590,6630,6630,6630,6630,27
20230920,131200,2191417580,6630,6630,6630,6630,7
20230920,131100,2191371170,6640,6630,6640,6630,271
20230920,131000,2189573240,6640,6640,6640,6640,3
20230920,130900,2189553320,6640,6640,6640,6640,100
20230920,130800,2188889320,6640,6640,6640,6630,1327
20230920,130700,2180086050,6640,6650,6650,6640,2179
20230920,130600,2165617460,6650,6650,6650,6640,920
20230920,130500,2159500910,6660,6650,6670,6650,1686
20230920,130400,2148272510,6650,6650,6650,6650,49
20230920,130300,2147946660,6650,6660,6660,6650,2200
20230920,130200,2133311330,6660,6670,6670,6660,1119
20230920,130100,2125858700,6680,6680,6680,6680,0
20230920,130000,2125858700,6680,6670,6680,6670,217
20230920,125900,2124411140,6670,6670,6670,6670,301
20230920,125800,2122403470,6680,6680,6680,6680,70
20230920,125700,2121935870,6680,6680,6680,6680,0
20230920,125600,2121935870,6680,6680,6680,6660,49
20230920,125500,2121608730,6660,6660,6660,6660,0
20230920,125400,2121608730,6660,6660,6660,6660,15
20230920,125300,2121508830,6680,6680,6680,6680,4
20230920,125200,2121482110,6660,6670,6670,6660,411
20230920,125100,2118742990,6670,6670,6670,6670,0
20230920,125000,2118742990,6670,6670,6670,6670,195
20230920,124900,2117442340,6670,6670,6670,6670,50
20230920,124800,2117108840,6670,6670,6670,6670,791
20230920,124700,2111832870,6670,6670,6670,6670,0
20230920,124600,2111832870,6670,6670,6670,6670,54
20230920,124500,2111472690,6670,6660,6670,6660,272
20230920,124400,2109659760,6670,6670,6670,6670,43
20230920,124300,2109372950,6670,6670,6670,6670,12
20230920,124200,2109292910,6670,6660,6670,6660,227
20230920,124100,2107779990,6670,6660,6670,6660,169
20230920,124000,2106653070,6670,6670,6670,6670,0
20230920,123900,2106653070,6670,6670,6670,6670,7
20230920,123800,2106606380,6660,6660,6660,6660,0
20230920,123700,2106606380,6660,6660,6660,6660,12
20230920,123600,2106526460,6670,6670,6670,6670,150
20230920,123500,2105525960,6660,6660,6660,6660,1780
20230920,123400,2093671160,6680,6660,6680,6660,3106
20230920,123300,2072985120,6660,6680,6680,6660,3860
20230920,123200,2047246310,6680,6680,6680,6680,0
20230920,123100,2047246310,6680,6670,6680,6670,231
20230920,123000,2045703440,6670,6670,6670,6670,170
20230920,122900,2044569540,6680,6680,6680,6680,0
20230920,122800,2044569540,6680,6680,6680,6680,1
20230920,122700,2044562860,6690,6690,6690,6690,2
20230920,122600,2044549480,6670,6670,6670,6670,174
20230920,122500,2043388900,6670,6680,6690,6670,403
20230920,122400,2040697840,6690,6690,6690,6690,60
20230920,122300,2040296440,6690,6690,6690,6690,0
20230920,122200,2040296440,6690,6690,6690,6690,0
20230920,122100,2040296440,6690,6690,6690,6690,102
20230920,122000,2039614060,6670,6670,6670,6670,0
20230920,121900,2039614060,6670,6670,6670,6670,0
20230920,121800,2039614060,6670,6670,6670,6670,977
20230920,121700,2033097470,6670,6690,6690,6670,856
20230920,121600,2027383390,6700,6710,6710,6700,4746
20230920,121500,1995585160,6700,6710,6710,6700,460
20230920,121400,1992502200,6710,6710,6710,6710,1060
20230920,121300,1985389600,6720,6720,6720,6710,547
20230920,121200,1981716900,6720,6710,6720,6710,408
20230920,121100,1978978120,6710,6700,6710,6700,396
20230920,121000,1976322220,6700,6670,6700,6670,818
20230920,120900,1970853570,6670,6670,6670,6670,200
20230920,120800,1969519570,6680,6680,6680,6680,14
20230920,120700,1969426050,6670,6670,6670,6670,50
20230920,120600,1969092550,6670,6670,6670,6670,8
20230920,120500,1969039190,6680,6670,6680,6670,161
20230920,120400,1967963830,6670,6670,6670,6670,28
20230920,120300,1967777070,6670,6670,6670,6670,69
20230920,120200,1967316840,6670,6670,6670,6670,101
20230920,120100,1966643170,6670,6670,6670,6670,35
20230920,120000,1966409720,6660,6650,6660,6650,661
20230920,115900,1962012820,6660,6670,6670,6650,341
20230920,115800,1959742310,6680,6680,6680,6680,0
20230920,115700,1959742310,6680,6680,6680,6680,23
20230920,115600,1959588670,6690,6690,6690,6690,0
20230920,115500,1959588670,6690,6690,6690,6690,467
20230920,115400,1956464440,6700,6700,6700,6700,0
20230920,115300,1956464440,6700,6700,6700,6700,178
20230920,115200,1955271840,6700,6700,6700,6700,31
20230920,115100,1955064140,6690,6700,6700,6690,70
20230920,115000,1954595320,6710,6710,6710,6710,140
20230920,114900,1953655920,6710,6710,6710,6700,730
20230920,114800,1948758720,6710,6710,6710,6710,677
20230920,114700,1944216050,6710,6700,6710,6700,731
20230920,114600,1939312950,6710,6710,6730,6710,2070
20230920,114500,1925402630,6680,6680,6700,6680,3307
20230920,114400,1903264200,6680,6680,6680,6680,1
20230920,114300,1903257520,6680,6680,6680,6680,0
20230920,114200,1903257520,6680,6680,6680,6680,1
20230920,114100,1903250840,6680,6680,6680,6680,2
20230920,114000,1903237480,6660,6680,6680,6660,11
20230920,113900,1903164020,6680,6680,6690,6680,2041
20230920,113800,1889517200,6690,6670,6690,6670,604
20230920,113700,1885483890,6680,6690,6690,6680,4
20230920,113600,1885457140,6650,6650,6650,6650,1
20230920,113500,1885450490,6690,6680,6690,6680,47
20230920,113400,1885136500,6670,6650,6690,6650,147
20230920,113300,1884154830,6650,6650,6690,6630,699
20230920,113200,1879492670,6670,6640,6670,6640,15
20230920,113100,1879392780,6620,6620,6620,6620,22
20230920,113000,1879247140,6660,6630,6660,6600,8915
20230920,112900,1820318270,6630,6640,6640,6630,1672
20230920,112800,1809224580,6640,6660,6660,6640,6667
20230920,112700,1764857910,6660,6670,6670,6660,592
20230920,112600,1760909440,6670,6670,6670,6670,464
20230920,112500,1757814560,6670,6680,6680,6670,129
20230920,112400,1756953130,6680,6670,6680,6670,22
20230920,112300,1756806370,6680,6680,6680,6670,279
20230920,112200,1754942860,6670,6670,6670,6670,243
20230920,112100,1753322050,6670,6670,6670,6670,100
20230920,112000,1752655050,6670,6670,6690,6670,563
20230920,111900,1748891360,6670,6660,6670,6660,720
20230920,111800,1744091160,6670,6670,6670,6670,300
20230920,111700,1742090160,6670,6670,6670,6670,57
20230920,111600,1741709970,6660,6660,6660,6660,894
20230920,111500,1735755930,6670,6670,6670,6670,649
20230920,111400,1731427100,6670,6670,6680,6670,1111
20230920,111300,1724016230,6670,6690,6690,6670,3493
20230920,111200,1700682780,6690,6680,6690,6680,998
20230920,111100,1694007610,6690,6690,6690,6690,2082
20230920,111000,1680079030,6700,6690,6710,6690,1853
20230920,110900,1667661340,6700,6700,6710,6700,328
20230920,110800,1665463670,6690,6700,6720,6690,539
20230920,110700,1661849420,6690,6710,6720,6690,396
20230920,110600,1659192850,6720,6710,6720,6700,1360
20230920,110500,1650062850,6700,6680,6710,6680,1941
20230920,110400,1637061340,6690,6690,6690,6690,96
20230920,110300,1636419100,6690,6680,6690,6670,1039
20230920,110200,1629478270,6680,6680,6690,6680,113
20230920,110100,1628722530,6680,6690,6690,6680,313
20230920,110000,1626630780,6690,6690,6690,6690,220
20230920,105900,1625158980,6680,6690,6690,6680,417
20230920,105800,1622372700,6680,6680,6680,6680,104
20230920,105700,1621677980,6670,6670,6670,6670,406
20230920,105600,1618969960,6670,6660,6670,6640,3859
20230920,105500,1593319820,6670,6670,6670,6670,25
20230920,105400,1593153070,6650,6660,6670,6650,917
20230920,105300,1587046330,6660,6660,6660,6660,456
20230920,105200,1584009370,6660,6650,6660,6650,812
20230920,105100,1578601830,6660,6660,6660,6650,85
20230920,105000,1578036240,6650,6650,6650,6650,966
20230920,104900,1571612340,6640,6650,6650,6640,429
20230920,104800,1568760460,6650,6650,6650,6640,1112
20230920,104700,1561366770,6650,6660,6660,6650,742
20230920,104600,1556426050,6660,6660,6670,6640,2713
20230920,104500,1538380530,6660,6660,6660,6650,1406
20230920,104400,1529020750,6660,6680,6680,6660,330
20230920,104300,1526820720,6690,6690,6690,6660,1724
20230920,104200,1515320910,6690,6650,6690,6650,3999
20230920,104100,1488711650,6640,6650,6650,6640,1073
20230920,104000,1481576210,6640,6640,6650,6640,370
20230920,103900,1479117910,6650,6650,6650,6640,12
20230920,103800,1479038120,6630,6650,6650,6630,1180
20230920,103700,1471196990,6650,6650,6650,6650,1723
20230920,103600,1459739040,6650,6680,6680,6650,4610
20230920,103500,1429011060,6680,6690,6700,6680,9396
20230920,103400,1366158100,6700,6700,6700,6700,362
20230920,103300,1363732700,6700,6700,6710,6700,2132
20230920,103200,1349446820,6700,6700,6700,6690,1904
20230920,103100,1336692230,6690,6690,6690,6690,1606
20230920,103000,1325948090,6690,6690,6690,6680,1092
20230920,102900,1318648510,6700,6690,6700,6680,804
20230920,102800,1313268890,6690,6690,6690,6690,520
20230920,102700,1309790090,6690,6700,6710,6690,5094
20230920,102600,1275635990,6700,6660,6700,6660,5018
20230920,102500,1242141440,6670,6670,6670,6660,689
20230920,102400,1237550650,6660,6620,6660,6620,1586
20230920,102300,1226994390,6630,6660,6660,6630,2094
20230920,102200,1213088000,6660,6650,6670,6640,2141
20230920,102100,1198835570,6650,6630,6650,6630,1993
20230920,102000,1185592150,6620,6590,6630,6590,8875
20230920,101900,1126985010,6590,6580,6590,6580,1239
20230920,101800,1118822030,6580,6560,6580,6560,4006
20230920,101700,1092529490,6560,6550,6560,6550,769
20230920,101600,1087491520,6550,6550,6560,6550,315
20230920,101500,1085425430,6560,6560,6560,6560,240
20230920,101400,1083851030,6560,6550,6560,6550,28
20230920,101300,1083667550,6560,6560,6560,6550,1039
20230920,101200,1076851720,6560,6560,6560,6560,651
20230920,101100,1072581160,6570,6560,6570,6560,2166
20230920,101000,1058357850,6560,6540,6560,6540,583
20230920,100900,1054542880,6530,6540,6540,6530,513
20230920,100800,1051192970,6520,6530,6530,6520,1111
20230920,100700,1043940590,6520,6510,6520,6510,1274
20230920,100600,1035635350,6510,6500,6510,6500,855
20230920,100500,1030071200,6500,6500,6500,6500,1549
20230920,100400,1020002700,6500,6500,6500,6500,549
20230920,100300,1016434200,6500,6510,6510,6500,2717
20230920,100200,998773570,6510,6510,6510,6500,247
20230920,100100,997166100,6510,6510,6510,6500,578
20230920,100000,993405780,6510,6520,6520,6490,998
20230920,095900,986922750,6520,6490,6520,6490,602
20230920,095800,983013730,6490,6520,6520,6480,5874
20230920,095700,944878120,6510,6520,6530,6500,1398
20230920,095600,935771500,6530,6530,6530,6500,417
20230920,095500,933060720,6490,6490,6500,6490,2620
20230920,095400,916037270,6500,6490,6500,6490,551
20230920,095300,912461240,6500,6500,6500,6480,1129
20230920,095200,905138540,6480,6500,6500,6480,2783
20230920,095100,887084030,6490,6500,6500,6490,5169
20230920,095000,853521400,6500,6530,6530,6500,19617
20230920,094900,725853920,6540,6540,6540,6530,211
20230920,094800,724474000,6540,6540,6550,6540,693
20230920,094700,719941760,6540,6540,6550,6540,981
20230920,094600,713525840,6540,6550,6550,6540,2157
20230920,094500,699416780,6550,6550,6560,6550,632
20230920,094400,695276680,6560,6560,6560,6550,74
20230920,094300,694791790,6560,6550,6560,6550,1107
20230920,094200,687540920,6550,6560,6560,6550,1586
20230920,094100,677151850,6560,6570,6570,6550,536
20230920,094000,673637620,6570,6570,6570,6560,22
20230920,093900,673493100,6570,6580,6580,6570,49
20230920,093800,673170930,6580,6540,6580,6540,1559
20230920,093700,662958290,6540,6580,6580,6540,602
20230920,093600,659017080,6580,6560,6580,6560,365
20230920,093500,656620420,6560,6570,6570,6540,520
20230920,093400,653209450,6570,6560,6570,6540,2136
20230920,093300,639236850,6540,6570,6570,6540,629
20230920,093200,635115850,6570,6530,6570,6520,1745
20230920,093100,623705090,6520,6550,6550,6520,4046
20230920,093000,597271800,6560,6560,6560,6560,11
20230920,092900,597199640,6560,6560,6570,6550,931
20230920,092800,591092280,6560,6580,6580,6560,2005
20230920,092700,577917860,6580,6570,6590,6570,1493
20230920,092600,568084050,6570,6570,6570,6560,1373
20230920,092500,559064440,6610,6590,6610,6590,389
20230920,092400,556495880,6610,6610,6610,6590,718
20230920,092300,551763120,6610,6570,6610,6570,4831
20230920,092200,519992970,6560,6530,6580,6530,3324
20230920,092100,498208970,6520,6530,6530,6510,6396
20230920,092000,456542190,6510,6520,6530,6510,2334
20230920,091900,441324240,6510,6520,6530,6510,8835
20230920,091800,383752800,6520,6540,6540,6520,4535
20230920,091700,354142210,6530,6550,6550,6530,4524
20230920,091600,324571220,6530,6560,6580,6530,2879
20230920,091500,305710860,6560,6610,6610,6510,12144
20230920,091400,226068730,6600,6610,6610,6600,3133
20230920,091300,205382870,6610,6630,6630,6610,1339
20230920,091200,196528320,6630,6620,6630,6620,666
20230920,091100,192118400,6620,6640,6640,6610,3089
20230920,091000,171646910,6640,6640,6640,6630,199
20230920,090900,170326550,6640,6630,6640,6630,1174
20230920,090800,162536940,6630,6620,6630,6620,1490
20230920,090700,152661590,6630,6620,6640,6610,456
20230920,090600,149640170,6610,6600,6630,6600,642
20230920,090500,145398150,6600,6650,6660,6600,4875
20230920,090400,113048710,6650,6650,6660,6640,2852
20230920,090300,94094270,6650,6620,6650,6620,1534
20230920,090200,83922890,6620,6590,6620,6570,7009
20230920,090100,37700810,6570,6590,6620,6570,2349
20230920,090000,22245790,6590,6600,6620,6580,3349