stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,185300,1716580389,1838,1838,1838,1838,31068
20230904,185200,1716580389,1838,1838,1838,1838,0
20230904,185100,1716580389,1838,1838,1838,1838,0
20230904,185000,1716580389,1838,1838,1838,1838,0
20230904,184900,1716580389,1838,1838,1838,1838,0
20230904,184800,1716580389,1838,1838,1838,1838,0
20230904,184700,1716580389,1838,1838,1838,1838,0
20230904,184600,1716580389,1838,1838,1838,1838,0
20230904,184500,1716580389,1838,1838,1838,1838,0
20230904,184400,1716580389,1838,1838,1838,1838,0
20230904,184300,1716580389,1838,1838,1838,1838,0
20230904,184200,1716580389,1838,1838,1838,1838,0
20230904,184100,1716580389,1838,1838,1838,1838,0
20230904,184000,1716580389,1838,1838,1838,1838,0
20230904,183900,1716580389,1838,1838,1838,1838,0
20230904,183800,1716580389,1838,1838,1838,1838,0
20230904,183700,1716580389,1838,1838,1838,1838,0
20230904,183600,1716580389,1838,1838,1838,1838,0
20230904,183500,1716580389,1838,1838,1838,1838,0
20230904,183400,1716580389,1838,1838,1838,1838,0
20230904,183300,1716580389,1838,1838,1838,1838,0
20230904,183200,1716580389,1838,1838,1838,1838,0
20230904,183100,1716580389,1838,1838,1838,1838,0
20230904,183000,1716580389,1838,1838,1838,1838,0
20230904,182900,1716580389,1838,1838,1838,1838,0
20230904,182800,1716580389,1838,1838,1838,1838,0
20230904,182700,1716580389,1838,1838,1838,1838,0
20230904,182600,1716580389,1838,1838,1838,1838,0
20230904,182500,1716580389,1838,1838,1838,1838,0
20230904,182400,1716580389,1838,1838,1838,1838,0
20230904,182300,1716580389,1838,1838,1838,1838,31068
20230904,182200,1716580389,1838,1838,1838,1838,0
20230904,182100,1716580389,1838,1838,1838,1838,0
20230904,182000,1716580389,1838,1838,1838,1838,0
20230904,181900,1716580389,1838,1838,1838,1838,0
20230904,181800,1716580389,1838,1838,1838,1838,0
20230904,181700,1716580389,1838,1838,1838,1838,0
20230904,181600,1716580389,1838,1838,1838,1838,0
20230904,181500,1716580389,1838,1838,1838,1838,0
20230904,181400,1716580389,1838,1838,1838,1838,0
20230904,181300,1716580389,1838,1838,1838,1838,0
20230904,181200,1716580389,1838,1838,1838,1838,0
20230904,181100,1716580389,1838,1838,1838,1838,0
20230904,181000,1716580389,1838,1838,1838,1838,0
20230904,180900,1716580389,1838,1838,1838,1838,0
20230904,180800,1716580389,1838,1838,1838,1838,0
20230904,180700,1716580389,1838,1838,1838,1838,0
20230904,180600,1716580389,1838,1838,1838,1838,0
20230904,180500,1716580389,1838,1838,1838,1838,0
20230904,180400,1716580389,1838,1838,1838,1838,0
20230904,180300,1716580389,1838,1838,1838,1838,0
20230904,180200,1716580389,1838,1838,1838,1838,0
20230904,180100,1716580389,1838,1838,1838,1838,0
20230904,180000,1716580389,1838,1838,1838,1838,0
20230904,175900,1716580389,1838,1838,1838,1838,0
20230904,175800,1716580389,1838,1838,1838,1838,0
20230904,175700,1716580389,1838,1838,1838,1838,0
20230904,175600,1716580389,1838,1838,1838,1838,0
20230904,175500,1716580389,1838,1838,1838,1838,0
20230904,175400,1716580389,1838,1838,1838,1838,0
20230904,175300,1716580389,1838,1838,1838,1838,31068
20230904,175200,1716580389,1838,1838,1838,1838,0
20230904,175100,1716580389,1838,1838,1838,1838,0
20230904,175000,1716580389,1838,1838,1838,1838,0
20230904,174900,1716580389,1838,1838,1838,1838,0
20230904,174800,1716580389,1838,1838,1838,1838,0
20230904,174700,1716580389,1838,1838,1838,1838,0
20230904,174600,1716580389,1838,1838,1838,1838,0
20230904,174500,1716580389,1838,1838,1838,1838,0
20230904,174400,1716580389,1838,1838,1838,1838,0
20230904,174300,1716580389,1838,1838,1838,1838,0
20230904,174200,1716580389,1838,1838,1838,1838,0
20230904,174100,1716580389,1838,1838,1838,1838,0
20230904,174000,1716580389,1838,1838,1838,1838,0
20230904,173900,1716580389,1838,1838,1838,1838,0
20230904,173800,1716580389,1838,1838,1838,1838,0
20230904,173700,1716580389,1838,1838,1838,1838,0
20230904,173600,1716580389,1838,1838,1838,1838,0
20230904,173500,1716580389,1838,1838,1838,1838,0
20230904,173400,1716580389,1838,1838,1838,1838,0
20230904,173300,1716580389,1838,1838,1838,1838,0
20230904,173200,1716580389,1838,1838,1838,1838,0
20230904,173100,1716580389,1838,1838,1838,1838,0
20230904,173000,1716580389,1838,1838,1838,1838,0
20230904,172900,1716580389,1838,1838,1838,1838,0
20230904,172800,1716580389,1838,1838,1838,1838,0
20230904,172700,1716580389,1838,1838,1838,1838,0
20230904,172600,1716580389,1838,1838,1838,1838,0
20230904,172500,1716580389,1838,1838,1838,1838,0
20230904,172400,1716580389,1838,1838,1838,1838,0
20230904,172300,1716580389,1838,1838,1838,1838,31068
20230904,172200,1716580389,1838,1838,1838,1838,0
20230904,172100,1716580389,1838,1838,1838,1838,0
20230904,172000,1716580389,1838,1838,1838,1838,0
20230904,171900,1716580389,1838,1838,1838,1838,0
20230904,171800,1716580389,1838,1838,1838,1838,0
20230904,171700,1716580389,1838,1838,1838,1838,0
20230904,171600,1716580389,1838,1838,1838,1838,0
20230904,171500,1716580389,1838,1838,1838,1838,0
20230904,171400,1716580389,1838,1838,1838,1838,0
20230904,171300,1716580389,1838,1838,1838,1838,0
20230904,171200,1716580389,1838,1838,1838,1838,0
20230904,171100,1716580389,1838,1838,1838,1838,0
20230904,171000,1716580389,1838,1838,1838,1838,0
20230904,170900,1716580389,1838,1838,1838,1838,0
20230904,170800,1716580389,1838,1838,1838,1838,0
20230904,170700,1716580389,1838,1838,1838,1838,0
20230904,170600,1716580389,1838,1838,1838,1838,0
20230904,170500,1716580389,1838,1838,1838,1838,0
20230904,170400,1716580389,1838,1838,1838,1838,0
20230904,170300,1716580389,1838,1838,1838,1838,0
20230904,170200,1716580389,1838,1838,1838,1838,0
20230904,170100,1716580389,1838,1838,1838,1838,0
20230904,170000,1716580389,1838,1838,1838,1838,0
20230904,165900,1716580389,1838,1838,1838,1838,0
20230904,165800,1716580389,1838,1838,1838,1838,0
20230904,165700,1716580389,1838,1838,1838,1838,0
20230904,165600,1716580389,1838,1838,1838,1838,0
20230904,165500,1716580389,1838,1838,1838,1838,0
20230904,165400,1716580389,1838,1838,1838,1838,0
20230904,165300,1716580389,1838,1838,1838,1838,31068
20230904,165200,1716580389,1838,1838,1838,1838,0
20230904,165100,1716580389,1838,1838,1838,1838,0
20230904,165000,1716580389,1838,1838,1838,1838,0
20230904,164900,1716580389,1838,1838,1838,1838,0
20230904,164800,1716580389,1838,1838,1838,1838,0
20230904,164700,1716580389,1838,1838,1838,1838,0
20230904,164600,1716580389,1838,1838,1838,1838,0
20230904,164500,1716580389,1838,1838,1838,1838,0
20230904,164400,1716580389,1838,1838,1838,1838,0
20230904,164300,1716580389,1838,1838,1838,1838,0
20230904,164200,1716580389,1838,1838,1838,1838,0
20230904,164100,1716580389,1838,1838,1838,1838,0
20230904,164000,1716580389,1838,1838,1838,1838,0
20230904,163900,1716580389,1838,1838,1838,1838,0
20230904,163800,1716580389,1838,1838,1838,1838,0
20230904,163700,1716580389,1838,1838,1838,1838,0
20230904,163600,1716580389,1838,1838,1838,1838,0
20230904,163500,1716580389,1838,1838,1838,1838,0
20230904,163400,1716580389,1838,1838,1838,1838,0
20230904,163300,1716580389,1838,1838,1838,1838,0
20230904,163200,1716580389,1838,1838,1838,1838,0
20230904,163100,1716580389,1838,1838,1838,1838,0
20230904,163000,1716580389,1838,1838,1838,1838,0
20230904,162900,1716580389,1838,1838,1838,1838,0
20230904,162800,1716580389,1838,1838,1838,1838,0
20230904,162700,1716580389,1838,1838,1838,1838,0
20230904,162600,1716580389,1838,1838,1838,1838,0
20230904,162500,1716580389,1838,1838,1838,1838,0
20230904,162400,1716580389,1838,1838,1838,1838,0
20230904,162300,1716580389,1838,1838,1838,1838,31068
20230904,162200,1716580389,1838,1838,1838,1838,0
20230904,162100,1716580389,1838,1838,1838,1838,0
20230904,162000,1716580389,1838,1838,1838,1838,0
20230904,161900,1716580389,1838,1838,1838,1838,0
20230904,161800,1716580389,1838,1838,1838,1838,0
20230904,161700,1716580389,1838,1838,1838,1838,0
20230904,161600,1716580389,1838,1838,1838,1838,0
20230904,161500,1716580389,1838,1838,1838,1838,0
20230904,161400,1716580389,1838,1838,1838,1838,0
20230904,161300,1716580389,1838,1838,1838,1838,0
20230904,161200,1716580389,1838,1838,1838,1838,0
20230904,161100,1716580389,1838,1838,1838,1838,0
20230904,161000,1716580389,1838,1838,1838,1838,0
20230904,160900,1716580389,1838,1838,1838,1838,0
20230904,160800,1716580389,1838,1838,1838,1838,0
20230904,160700,1716580389,1838,1838,1838,1838,0
20230904,160600,1716580389,1838,1838,1838,1838,0
20230904,160500,1716580389,1838,1838,1838,1838,0
20230904,160400,1716580389,1838,1838,1838,1838,0
20230904,160300,1716580389,1838,1838,1838,1838,0
20230904,160200,1716580389,1838,1838,1838,1838,0
20230904,160100,1716580389,1838,1838,1838,1838,0
20230904,160000,1716580389,1838,1838,1838,1838,0
20230904,155900,1716580389,1838,1838,1838,1838,0
20230904,155800,1716580389,1838,1838,1838,1838,0
20230904,155700,1716580389,1838,1838,1838,1838,0
20230904,155600,1716580389,1838,1838,1838,1838,0
20230904,155500,1716580389,1838,1838,1838,1838,0
20230904,155400,1716580389,1838,1838,1838,1838,0
20230904,155300,1716580389,1838,1838,1838,1838,31068
20230904,155200,1716580389,1838,1838,1838,1838,0
20230904,155100,1716580389,1838,1838,1838,1838,0
20230904,155000,1716580389,1838,1838,1838,1838,0
20230904,154900,1716580389,1838,1838,1838,1838,0
20230904,154800,1716580389,1838,1838,1838,1838,0
20230904,154700,1716580389,1838,1838,1838,1838,0
20230904,154600,1716580389,1838,1838,1838,1838,0
20230904,154500,1716580389,1838,1838,1838,1838,0
20230904,154400,1716580389,1838,1838,1838,1838,0
20230904,154300,1716580389,1838,1838,1838,1838,0
20230904,154200,1716580389,1838,1838,1838,1838,0
20230904,154100,1716580389,1838,1838,1838,1838,0
20230904,154000,1716580389,1838,1838,1838,1838,0
20230904,153900,1716580389,1838,1838,1838,1838,0
20230904,153800,1716580389,1838,1838,1838,1838,0
20230904,153700,1716580389,1838,1838,1838,1838,0
20230904,153600,1716580389,1838,1838,1838,1838,0
20230904,153500,1716580389,1838,1838,1838,1838,0
20230904,153400,1716580389,1838,1838,1838,1838,0
20230904,153300,1716580389,1838,1838,1838,1838,0
20230904,153200,1716580389,1838,1838,1838,1838,0
20230904,153100,1716580389,1838,1838,1838,1838,0
20230904,153000,1716580389,1838,1838,1838,1838,31068
20230904,152900,1659477405,1787,1787,1787,1787,0
20230904,152800,1659477405,1787,1787,1787,1787,0
20230904,152700,1659477405,1787,1787,1787,1787,0
20230904,152600,1659477405,1787,1787,1787,1787,0
20230904,152500,1659477405,1787,1787,1787,1787,0
20230904,152400,1659477405,1787,1787,1787,1787,0
20230904,152300,1659477405,1787,1787,1787,1787,0
20230904,152200,1659477405,1787,1787,1787,1787,0
20230904,152100,1659477405,1787,1787,1787,1787,0
20230904,152000,1659477405,1787,1787,1787,1787,0
20230904,151900,1659477405,1787,1780,1787,1770,9394
20230904,151800,1642757453,1780,1777,1780,1770,1916
20230904,151700,1639349439,1777,1767,1777,1767,5003
20230904,151600,1630493977,1767,1768,1768,1767,372
20230904,151500,1629836553,1770,1770,1772,1770,1435
20230904,151400,1627294615,1770,1763,1770,1763,3803
20230904,151300,1620577741,1761,1751,1761,1751,244
20230904,151200,1620148081,1753,1748,1753,1748,1835
20230904,151100,1616933213,1747,1747,1747,1747,1704
20230904,151000,1613956325,1746,1747,1747,1746,54
20230904,150900,1613861988,1746,1748,1748,1746,985
20230904,150800,1612142156,1746,1747,1747,1746,511
20230904,150700,1611249608,1746,1746,1746,1746,1
20230904,150600,1611247862,1745,1745,1745,1745,202
20230904,150500,1610895372,1745,1746,1746,1745,3287
20230904,150400,1605159555,1746,1746,1746,1746,0
20230904,150300,1605159555,1746,1745,1746,1745,40
20230904,150200,1605089735,1745,1746,1746,1745,665
20230904,150100,1603928796,1744,1744,1744,1744,0
20230904,150000,1603928796,1744,1744,1744,1744,515
20230904,145900,1603030636,1744,1751,1751,1744,476
20230904,145800,1602199213,1751,1751,1751,1751,3
20230904,145700,1602193960,1751,1751,1751,1751,357
20230904,145600,1601568853,1742,1742,1742,1742,0
20230904,145500,1601568853,1742,1747,1747,1742,3130
20230904,145400,1596113816,1744,1745,1745,1744,59
20230904,145300,1596010919,1746,1747,1747,1746,1000
20230904,145200,1594264872,1746,1746,1746,1746,0
20230904,145100,1594264872,1746,1751,1751,1746,1200
20230904,145000,1592167896,1751,1751,1751,1751,38
20230904,144900,1592101358,1751,1751,1751,1751,58
20230904,144800,1591999800,1753,1752,1753,1752,4
20230904,144700,1591992791,1752,1751,1752,1751,215
20230904,144600,1591616233,1751,1751,1751,1751,40
20230904,144500,1591546193,1751,1751,1751,1751,341
20230904,144400,1590949102,1751,1751,1751,1751,0
20230904,144300,1590949102,1751,1752,1752,1751,11
20230904,144200,1590929831,1753,1753,1753,1753,10
20230904,144100,1590912301,1753,1755,1755,1751,631
20230904,144000,1589806124,1755,1755,1755,1755,0
20230904,143900,1589806124,1755,1755,1755,1755,148
20230904,143800,1589546384,1755,1756,1756,1755,610
20230904,143700,1588475694,1759,1756,1759,1756,66
20230904,143600,1588359765,1756,1756,1756,1756,1
20230904,143500,1588358009,1756,1756,1756,1756,0
20230904,143400,1588358009,1756,1756,1756,1756,61
20230904,143300,1588250893,1756,1760,1760,1756,824
20230904,143200,1586801315,1760,1760,1760,1760,10
20230904,143100,1586783715,1760,1760,1760,1760,34
20230904,143000,1586723875,1762,1763,1763,1762,239
20230904,142900,1586302539,1763,1766,1768,1763,627
20230904,142800,1585195549,1768,1768,1768,1768,0
20230904,142700,1585195549,1768,1768,1768,1768,100
20230904,142600,1585018749,1764,1764,1764,1764,324
20230904,142500,1584447213,1764,1764,1764,1764,48
20230904,142400,1584362541,1764,1764,1768,1764,334
20230904,142300,1583772969,1764,1764,1764,1764,12
20230904,142200,1583751801,1765,1765,1765,1765,14
20230904,142100,1583727091,1768,1768,1768,1768,168
20230904,142000,1583430067,1768,1768,1768,1768,0
20230904,141900,1583430067,1768,1764,1768,1764,677
20230904,141800,1582234195,1763,1763,1763,1763,0
20230904,141700,1582234195,1763,1763,1763,1763,0
20230904,141600,1582234195,1763,1768,1768,1763,447
20230904,141500,1581444084,1762,1763,1763,1762,41
20230904,141400,1581371822,1762,1762,1762,1762,28
20230904,141300,1581322486,1760,1760,1760,1760,0
20230904,141200,1581322486,1760,1760,1760,1760,0
20230904,141100,1581322486,1760,1760,1760,1760,186
20230904,141000,1580995126,1756,1756,1756,1756,0
20230904,140900,1580995126,1756,1760,1760,1756,126
20230904,140800,1580773846,1755,1755,1755,1755,7500
20230904,140700,1567611346,1746,1754,1754,1746,3101
20230904,140600,1562172200,1755,1755,1755,1755,0
20230904,140500,1562172200,1755,1755,1755,1755,200
20230904,140400,1561821200,1760,1760,1760,1760,0
20230904,140300,1561821200,1760,1760,1760,1741,4201
20230904,140200,1554489292,1761,1769,1769,1761,1175
20230904,140100,1552419235,1771,1770,1771,1770,300
20230904,140000,1551888015,1762,1762,1762,1762,0
20230904,135900,1551888015,1762,1762,1762,1762,0
20230904,135800,1551888015,1762,1762,1762,1762,23
20230904,135700,1551847489,1762,1762,1762,1762,57
20230904,135600,1551747055,1771,1771,1771,1771,0
20230904,135500,1551747055,1771,1771,1771,1771,36
20230904,135400,1551683299,1770,1770,1770,1770,334
20230904,135300,1551092119,1770,1757,1770,1757,1199
20230904,135200,1548975551,1757,1761,1761,1757,1189
20230904,135100,1546886418,1767,1767,1767,1767,18
20230904,135000,1546854612,1767,1767,1767,1767,0
20230904,134900,1546854612,1767,1767,1767,1767,9
20230904,134800,1546838709,1767,1762,1767,1761,3145
20230904,134700,1541293508,1763,1763,1764,1763,278
20230904,134600,1540803381,1763,1763,1763,1763,300
20230904,134500,1540274481,1763,1765,1765,1763,746
20230904,134400,1538958609,1773,1773,1773,1773,0
20230904,134300,1538958609,1773,1773,1773,1773,178
20230904,134200,1538643015,1775,1776,1776,1775,235
20230904,134100,1538225833,1776,1776,1777,1776,645
20230904,134000,1537080312,1775,1774,1775,1774,209
20230904,133900,1536709524,1759,1758,1760,1758,501
20230904,133800,1535828254,1757,1758,1758,1757,321
20230904,133700,1535264221,1757,1757,1757,1757,519
20230904,133600,1534352338,1780,1780,1780,1776,1362
20230904,133500,1531929191,1761,1757,1788,1757,2228
20230904,133400,1527998520,1751,1749,1752,1749,429
20230904,133300,1527247969,1750,1740,1752,1740,464
20230904,133200,1526437959,1746,1757,1758,1746,4083
20230904,133100,1519264955,1746,1738,1747,1738,1942
20230904,133000,1515885092,1735,1728,1735,1728,25
20230904,132900,1515841724,1728,1720,1728,1720,2572
20230904,132800,1511407388,1719,1719,1719,1719,0
20230904,132700,1511407388,1719,1719,1719,1719,5
20230904,132600,1511398793,1718,1718,1718,1718,10
20230904,132500,1511381613,1716,1716,1716,1716,0
20230904,132400,1511381613,1716,1716,1716,1716,0
20230904,132300,1511381613,1716,1718,1719,1716,851
20230904,132200,1509920563,1719,1724,1731,1717,3208
20230904,132100,1504404610,1724,1718,1724,1718,381
20230904,132000,1503749572,1717,1722,1722,1717,7177
20230904,131900,1491412831,1723,1729,1729,1723,2932
20230904,131800,1486350228,1729,1731,1732,1729,1593
20230904,131700,1483594517,1729,1734,1734,1729,1300
20230904,131600,1481345309,1729,1731,1731,1729,2165
20230904,131500,1477600885,1731,1739,1739,1731,4149
20230904,131400,1470404948,1739,1739,1739,1735,2466
20230904,131300,1466117774,1735,1733,1735,1733,2197
20230904,131200,1462306340,1730,1740,1740,1730,4587
20230904,131100,1454353945,1739,1739,1739,1739,300
20230904,131000,1453832245,1739,1741,1741,1739,661
20230904,130900,1452682126,1750,1741,1750,1738,1692
20230904,130800,1449736992,1741,1744,1744,1740,4327
20230904,130700,1442207009,1745,1749,1749,1745,5310
20230904,130600,1432922543,1750,1750,1750,1750,12
20230904,130500,1432901543,1750,1750,1750,1750,248
20230904,130400,1432467543,1750,1750,1750,1750,0
20230904,130300,1432467543,1750,1750,1750,1750,0
20230904,130200,1432467543,1750,1750,1750,1750,200
20230904,130100,1432117543,1750,1751,1751,1750,294
20230904,130000,1431602965,1751,1753,1753,1751,1136
20230904,125900,1429613809,1754,1753,1754,1753,277
20230904,125800,1429128159,1753,1753,1753,1753,502
20230904,125700,1428248153,1760,1760,1760,1760,1327
20230904,125600,1425912633,1760,1760,1760,1760,101
20230904,125500,1425734873,1760,1760,1760,1760,52
20230904,125400,1425643353,1760,1760,1760,1760,0
20230904,125300,1425643353,1760,1751,1760,1750,108
20230904,125200,1425454169,1751,1751,1751,1751,19
20230904,125100,1425420900,1750,1751,1751,1750,950
20230904,125000,1423758197,1750,1750,1750,1750,245
20230904,124900,1423329447,1749,1770,1770,1747,5094
20230904,124800,1414386143,1769,1763,1769,1763,217
20230904,124700,1414003080,1763,1763,1763,1763,67
20230904,124600,1413884959,1763,1762,1763,1762,384
20230904,124500,1413208286,1762,1762,1763,1762,512
20230904,124400,1412306013,1762,1762,1762,1762,511
20230904,124300,1411405631,1762,1762,1762,1762,1400
20230904,124200,1408938831,1753,1753,1753,1753,0
20230904,124100,1408938831,1753,1753,1753,1753,0
20230904,124000,1408938831,1753,1748,1753,1748,1155
20230904,123900,1406918483,1748,1751,1751,1746,2708
20230904,123800,1402181083,1751,1754,1754,1750,3241
20230904,123700,1396505867,1754,1757,1757,1754,3452
20230904,123600,1390442507,1755,1764,1764,1755,5593
20230904,123500,1380599093,1764,1764,1764,1764,902
20230904,123400,1379007965,1764,1764,1764,1764,0
20230904,123300,1379007965,1764,1764,1764,1764,0
20230904,123200,1379007965,1764,1770,1770,1764,6090
20230904,123100,1368246813,1770,1770,1770,1770,10
20230904,123000,1368229113,1770,1770,1770,1769,1037
20230904,122900,1366393630,1770,1770,1771,1770,704
20230904,122800,1365147500,1770,1770,1770,1770,0
20230904,122700,1365147500,1770,1770,1770,1770,0
20230904,122600,1365147500,1770,1770,1770,1770,0
20230904,122500,1365147500,1770,1770,1770,1770,70
20230904,122400,1365023600,1770,1770,1770,1770,26
20230904,122300,1364977580,1781,1781,1781,1781,0
20230904,122200,1364977580,1781,1769,1781,1769,1148
20230904,122100,1362937345,1769,1779,1779,1769,312
20230904,122000,1362383957,1779,1779,1779,1779,103
20230904,121900,1362200720,1779,1779,1779,1779,1
20230904,121800,1362198941,1768,1768,1768,1768,0
20230904,121700,1362198941,1768,1768,1768,1768,0
20230904,121600,1362198941,1768,1769,1769,1768,100
20230904,121500,1362022067,1768,1768,1768,1768,1
20230904,121400,1362020299,1768,1768,1768,1768,1
20230904,121300,1362018531,1768,1770,1770,1768,1500
20230904,121200,1359366063,1768,1768,1768,1768,0
20230904,121100,1359366063,1768,1768,1768,1768,0
20230904,121000,1359366063,1768,1768,1768,1768,0
20230904,120900,1359366063,1768,1767,1768,1767,1022
20230904,120800,1357560167,1766,1789,1789,1766,3971
20230904,120700,1350482064,1789,1791,1791,1789,61
20230904,120600,1350372815,1793,1788,1793,1788,2552
20230904,120500,1345802688,1790,1790,1790,1790,0
20230904,120400,1345802688,1790,1780,1790,1780,164
20230904,120300,1345510758,1770,1770,1770,1765,3978
20230904,120200,1338484150,1770,1773,1773,1770,3105
20230904,120100,1332985342,1773,1772,1777,1772,713
20230904,120000,1331718350,1772,1776,1776,1772,431
20230904,115900,1330953934,1777,1776,1777,1776,661
20230904,115800,1329779961,1777,1777,1777,1776,419
20230904,115700,1329035401,1777,1778,1778,1777,184
20230904,115600,1328708308,1778,1778,1778,1778,50
20230904,115500,1328619408,1778,1784,1784,1778,1167
20230904,115400,1326542629,1784,1787,1787,1784,2109
20230904,115300,1322777499,1787,1788,1788,1787,1405
20230904,115200,1320266264,1787,1790,1790,1787,2468
20230904,115100,1315851071,1802,1790,1802,1790,17
20230904,115000,1315820519,1790,1790,1790,1790,152
20230904,114900,1315548439,1800,1800,1800,1800,1
20230904,114800,1315546639,1800,1790,1800,1789,523
20230904,114700,1314610954,1789,1789,1789,1789,0
20230904,114600,1314610954,1789,1788,1789,1788,377
20230904,114500,1313936502,1788,1792,1792,1788,831
20230904,114400,1312448172,1792,1792,1792,1792,0
20230904,114300,1312448172,1792,1791,1792,1791,47
20230904,114200,1312363956,1795,1804,1804,1795,3057
20230904,114100,1306858095,1805,1805,1805,1805,55
20230904,114000,1306758820,1805,1805,1805,1805,51
20230904,113900,1306666765,1805,1806,1806,1805,2500
20230904,113800,1302153754,1805,1806,1806,1805,54
20230904,113700,1302056267,1810,1810,1810,1810,0
20230904,113600,1302056267,1810,1806,1810,1805,1417
20230904,113500,1299497292,1806,1806,1806,1806,33
20230904,113400,1299437694,1805,1805,1805,1805,4
20230904,113300,1299430474,1804,1804,1804,1802,2757
20230904,113200,1294458196,1804,1806,1806,1804,3811
20230904,113100,1287580784,1816,1807,1816,1806,3065
20230904,113000,1282044382,1807,1807,1808,1807,1297
20230904,112900,1279700702,1807,1816,1816,1807,179
20230904,112800,1279375656,1816,1816,1818,1814,9553
20230904,112700,1262023597,1818,1806,1818,1806,1883
20230904,112600,1258602464,1805,1807,1816,1805,30340
20230904,112500,1203736697,1805,1803,1805,1803,1155
20230904,112400,1201653131,1803,1808,1808,1803,6120
20230904,112300,1190610221,1810,1807,1819,1807,13388
20230904,112200,1166408755,1758,1758,1758,1758,0
20230904,112100,1166408755,1758,1758,1758,1758,0
20230904,112000,1166408755,1758,1840,1870,1758,46817
20230904,111900,1081270691,1832,1841,1841,1832,1350
20230904,111800,1078788941,1832,1829,1844,1829,3130
20230904,111700,1073034949,1830,1822,1830,1822,126
20230904,111600,1072804521,1822,1822,1823,1822,771
20230904,111500,1071399742,1822,1825,1825,1822,1324
20230904,111400,1068984811,1829,1829,1829,1829,0
20230904,111300,1068984811,1829,1830,1830,1829,1229
20230904,111200,1066736895,1830,1830,1833,1829,2126
20230904,111100,1062843102,1830,1833,1833,1830,191
20230904,111000,1062493521,1835,1835,1836,1835,759
20230904,110900,1061100699,1829,1822,1835,1820,4158
20230904,110800,1053498361,1820,1820,1820,1820,150
20230904,110700,1053225361,1820,1820,1820,1820,39
20230904,110600,1053154381,1818,1819,1819,1818,356
20230904,110500,1052507162,1818,1821,1828,1818,4826
20230904,110400,1043705933,1817,1817,1817,1817,8
20230904,110300,1043691397,1817,1817,1817,1817,547
20230904,110200,1042697498,1824,1824,1824,1824,0
20230904,110100,1042697498,1824,1811,1824,1811,70
20230904,110000,1042570558,1811,1811,1811,1810,701
20230904,105900,1041301048,1807,1812,1812,1807,1259
20230904,105800,1039022405,1811,1815,1815,1811,951
20230904,105700,1037298686,1815,1820,1820,1815,221
20230904,105600,1036896749,1827,1827,1827,1827,0
20230904,105500,1036896749,1827,1819,1827,1817,466
20230904,105400,1036049405,1817,1819,1820,1817,1111
20230904,105300,1034030346,1818,1829,1829,1815,895
20230904,105200,1032402965,1811,1811,1829,1811,4206
20230904,105100,1024754311,1811,1811,1811,1811,95
20230904,105000,1024582266,1818,1810,1819,1810,18
20230904,104900,1024549661,1807,1821,1821,1807,182
20230904,104800,1024220673,1804,1804,1804,1804,0
20230904,104700,1024220673,1804,1804,1805,1802,2334
20230904,104600,1020011169,1804,1815,1815,1801,509
20230904,104500,1019092706,1815,1849,1849,1815,1528
20230904,104400,1016289869,1848,1834,1848,1834,14500
20230904,104300,989588126,1835,1798,1835,1798,11884
20230904,104200,967924442,1805,1782,1805,1782,4264
20230904,104100,960269113,1780,1781,1781,1780,200
20230904,104000,959913102,1780,1780,1780,1780,0
20230904,103900,959913102,1780,1781,1782,1780,700
20230904,103800,958667032,1781,1781,1781,1781,1098
20230904,103700,956711494,1781,1781,1781,1781,13
20230904,103600,956688341,1780,1780,1780,1780,0
20230904,103500,956688341,1780,1780,1780,1780,2777
20230904,103400,951745281,1779,1779,1779,1779,0
20230904,103300,951745281,1779,1783,1783,1779,1072
20230904,103200,949837677,1788,1788,1788,1788,45
20230904,103100,949757217,1788,1788,1788,1788,9
20230904,103000,949741125,1788,1788,1788,1788,11
20230904,102900,949721457,1788,1785,1788,1785,2217
20230904,102800,945760283,1786,1786,1786,1786,137
20230904,102700,945515601,1786,1786,1786,1786,2
20230904,102600,945512029,1785,1785,1786,1785,730
20230904,102500,944208329,1786,1786,1786,1786,1
20230904,102400,944206543,1778,1777,1778,1777,27
20230904,102300,944158557,1777,1777,1777,1777,247
20230904,102200,943719638,1777,1777,1777,1777,100
20230904,102100,943541938,1777,1777,1777,1777,2
20230904,102000,943538384,1788,1766,1788,1766,3976
20230904,101900,936491976,1766,1770,1770,1766,2579
20230904,101800,931930513,1770,1770,1771,1770,1195
20230904,101700,929815353,1770,1772,1772,1770,677
20230904,101600,928616397,1772,1772,1772,1772,284
20230904,101500,928113149,1772,1777,1777,1771,3649
20230904,101400,921639938,1777,1777,1777,1777,363
20230904,101300,920994887,1778,1778,1778,1778,1
20230904,101200,920993109,1777,1777,1777,1777,187
20230904,101100,920660810,1777,1788,1788,1777,102
20230904,101000,920479434,1788,1788,1788,1788,0
20230904,100900,920479434,1788,1777,1788,1777,610
20230904,100800,919390137,1776,1777,1777,1776,1103
20230904,100700,917430970,1776,1775,1776,1775,271
20230904,100600,916949730,1775,1788,1788,1775,503
20230904,100500,916056775,1774,1774,1788,1774,2073
20230904,100400,912372528,1774,1775,1776,1774,2599
20230904,100300,907760492,1775,1780,1780,1775,1768
20230904,100200,904617629,1780,1782,1782,1780,192
20230904,100100,904275735,1780,1779,1780,1779,3
20230904,100000,904270396,1779,1779,1779,1779,55
20230904,095900,904172551,1774,1787,1788,1774,1008
20230904,095800,902370751,1787,1781,1787,1774,380
20230904,095700,901695591,1785,1792,1792,1785,4515
20230904,095600,893632110,1792,1793,1793,1791,1948
20230904,095500,890142177,1805,1805,1805,1805,0
20230904,095400,890142177,1805,1803,1805,1793,1152
20230904,095300,888066350,1793,1795,1795,1793,25
20230904,095200,888021480,1793,1792,1793,1792,801
20230904,095100,886586086,1790,1790,1790,1790,0
20230904,095000,886586086,1790,1808,1808,1786,15657
20230904,094900,858304626,1808,1808,1809,1807,1432
20230904,094800,855716491,1820,1812,1823,1811,3160
20230904,094700,849989355,1824,1826,1826,1812,2322
20230904,094600,845774291,1826,1812,1826,1812,1487
20230904,094500,843069411,1816,1807,1816,1807,273
20230904,094400,842575393,1807,1799,1807,1799,2975
20230904,094300,837219568,1800,1792,1800,1792,3196
20230904,094200,831469932,1798,1789,1799,1789,3216
20230904,094100,825693071,1787,1776,1798,1775,695
20230904,094000,824456916,1779,1770,1779,1770,3012
20230904,093900,819117505,1770,1774,1774,1770,5388
20230904,093800,809566640,1779,1775,1782,1774,2338
20230904,093700,805402812,1779,1779,1785,1775,2372
20230904,093600,801187372,1777,1780,1786,1777,3284
20230904,093500,795343164,1780,1801,1801,1780,483
20230904,093400,794473563,1802,1805,1807,1774,1182
20230904,093300,792353678,1805,1771,1805,1770,1920
20230904,093200,788927553,1763,1779,1779,1763,1097
20230904,093100,786982878,1785,1796,1800,1777,3404
20230904,093000,780902412,1796,1759,1796,1755,2897
20230904,092900,775792692,1774,1796,1796,1750,8803
20230904,092800,760184494,1794,1813,1813,1787,4369
20230904,092700,752339552,1813,1808,1814,1800,7640
20230904,092600,738547128,1808,1809,1817,1808,6110
20230904,092500,727491638,1810,1825,1826,1809,13647
20230904,092400,702721045,1826,1836,1840,1825,5894
20230904,092300,691922531,1827,1830,1837,1825,8850
20230904,092200,675715623,1837,1813,1840,1812,7156
20230904,092100,662648786,1812,1816,1816,1812,2312
20230904,092000,658457613,1816,1814,1817,1812,2026
20230904,091900,654780803,1814,1817,1825,1814,7629
20230904,091800,640911829,1817,1829,1829,1817,5582
20230904,091700,630758700,1831,1832,1835,1831,3715
20230904,091600,623952715,1832,1821,1832,1820,9245
20230904,091500,607026190,1821,1831,1831,1821,27101
20230904,091400,557481208,1831,1841,1841,1830,17390
20230904,091300,525590201,1851,1877,1894,1830,39539
20230904,091200,452519202,1895,1830,1896,1822,34374
20230904,091100,388556480,1830,1830,1834,1814,4674
20230904,091000,380012514,1834,1809,1834,1809,5387
20230904,090900,370220693,1810,1816,1816,1810,20976
20230904,090800,332239618,1816,1825,1830,1815,15760
20230904,090700,303521323,1827,1828,1828,1812,5042
20230904,090600,294325870,1829,1779,1829,1779,30191
20230904,090500,239695832,1779,1748,1797,1739,19743
20230904,090400,204640333,1748,1725,1748,1724,4794
20230904,090300,196300602,1739,1719,1740,1719,25032
20230904,090200,153184591,1719,1731,1739,1719,18284
20230904,090100,121629206,1730,1712,1730,1712,5624
20230904,090000,111916067,1712,1760,1765,1701,63976