stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,185300,574464745,1710,1710,1710,1710,1768
20230905,185200,574464745,1710,1710,1710,1710,0
20230905,185100,574464745,1710,1710,1710,1710,0
20230905,185000,574464745,1710,1710,1710,1710,0
20230905,184900,574464745,1710,1710,1710,1710,0
20230905,184800,574464745,1710,1710,1710,1710,0
20230905,184700,574464745,1710,1710,1710,1710,0
20230905,184600,574464745,1710,1710,1710,1710,0
20230905,184500,574464745,1710,1710,1710,1710,0
20230905,184400,574464745,1710,1710,1710,1710,0
20230905,184300,574464745,1710,1710,1710,1710,0
20230905,184200,574464745,1710,1710,1710,1710,0
20230905,184100,574464745,1710,1710,1710,1710,0
20230905,184000,574464745,1710,1710,1710,1710,0
20230905,183900,574464745,1710,1710,1710,1710,0
20230905,183800,574464745,1710,1710,1710,1710,0
20230905,183700,574464745,1710,1710,1710,1710,0
20230905,183600,574464745,1710,1710,1710,1710,0
20230905,183500,574464745,1710,1710,1710,1710,0
20230905,183400,574464745,1710,1710,1710,1710,0
20230905,183300,574464745,1710,1710,1710,1710,0
20230905,183200,574464745,1710,1710,1710,1710,0
20230905,183100,574464745,1710,1710,1710,1710,0
20230905,183000,574464745,1710,1710,1710,1710,0
20230905,182900,574464745,1710,1710,1710,1710,0
20230905,182800,574464745,1710,1710,1710,1710,0
20230905,182700,574464745,1710,1710,1710,1710,0
20230905,182600,574464745,1710,1710,1710,1710,0
20230905,182500,574464745,1710,1710,1710,1710,0
20230905,182400,574464745,1710,1710,1710,1710,0
20230905,182300,574464745,1710,1710,1710,1710,1768
20230905,182200,574464745,1710,1710,1710,1710,0
20230905,182100,574464745,1710,1710,1710,1710,0
20230905,182000,574464745,1710,1710,1710,1710,0
20230905,181900,574464745,1710,1710,1710,1710,0
20230905,181800,574464745,1710,1710,1710,1710,0
20230905,181700,574464745,1710,1710,1710,1710,0
20230905,181600,574464745,1710,1710,1710,1710,0
20230905,181500,574464745,1710,1710,1710,1710,0
20230905,181400,574464745,1710,1710,1710,1710,0
20230905,181300,574464745,1710,1710,1710,1710,0
20230905,181200,574464745,1710,1710,1710,1710,0
20230905,181100,574464745,1710,1710,1710,1710,0
20230905,181000,574464745,1710,1710,1710,1710,0
20230905,180900,574464745,1710,1710,1710,1710,0
20230905,180800,574464745,1710,1710,1710,1710,0
20230905,180700,574464745,1710,1710,1710,1710,0
20230905,180600,574464745,1710,1710,1710,1710,0
20230905,180500,574464745,1710,1710,1710,1710,0
20230905,180400,574464745,1710,1710,1710,1710,0
20230905,180300,574464745,1710,1710,1710,1710,0
20230905,180200,574464745,1710,1710,1710,1710,0
20230905,180100,574464745,1710,1710,1710,1710,0
20230905,180000,574464745,1710,1710,1710,1710,0
20230905,175900,574464745,1710,1710,1710,1710,0
20230905,175800,574464745,1710,1710,1710,1710,0
20230905,175700,574464745,1710,1710,1710,1710,0
20230905,175600,574464745,1710,1710,1710,1710,0
20230905,175500,574464745,1710,1710,1710,1710,0
20230905,175400,574464745,1710,1710,1710,1710,0
20230905,175300,574464745,1710,1710,1710,1710,1768
20230905,175200,574464745,1710,1710,1710,1710,0
20230905,175100,574464745,1710,1710,1710,1710,0
20230905,175000,574464745,1710,1710,1710,1710,0
20230905,174900,574464745,1710,1710,1710,1710,0
20230905,174800,574464745,1710,1710,1710,1710,0
20230905,174700,574464745,1710,1710,1710,1710,0
20230905,174600,574464745,1710,1710,1710,1710,0
20230905,174500,574464745,1710,1710,1710,1710,0
20230905,174400,574464745,1710,1710,1710,1710,0
20230905,174300,574464745,1710,1710,1710,1710,0
20230905,174200,574464745,1710,1710,1710,1710,0
20230905,174100,574464745,1710,1710,1710,1710,0
20230905,174000,574464745,1710,1710,1710,1710,0
20230905,173900,574464745,1710,1710,1710,1710,0
20230905,173800,574464745,1710,1710,1710,1710,0
20230905,173700,574464745,1710,1710,1710,1710,0
20230905,173600,574464745,1710,1710,1710,1710,0
20230905,173500,574464745,1710,1710,1710,1710,0
20230905,173400,574464745,1710,1710,1710,1710,0
20230905,173300,574464745,1710,1710,1710,1710,0
20230905,173200,574464745,1710,1710,1710,1710,0
20230905,173100,574464745,1710,1710,1710,1710,0
20230905,173000,574464745,1710,1710,1710,1710,0
20230905,172900,574464745,1710,1710,1710,1710,0
20230905,172800,574464745,1710,1710,1710,1710,0
20230905,172700,574464745,1710,1710,1710,1710,0
20230905,172600,574464745,1710,1710,1710,1710,0
20230905,172500,574464745,1710,1710,1710,1710,0
20230905,172400,574464745,1710,1710,1710,1710,0
20230905,172300,574464745,1710,1710,1710,1710,1768
20230905,172200,574464745,1710,1710,1710,1710,0
20230905,172100,574464745,1710,1710,1710,1710,0
20230905,172000,574464745,1710,1710,1710,1710,0
20230905,171900,574464745,1710,1710,1710,1710,0
20230905,171800,574464745,1710,1710,1710,1710,0
20230905,171700,574464745,1710,1710,1710,1710,0
20230905,171600,574464745,1710,1710,1710,1710,0
20230905,171500,574464745,1710,1710,1710,1710,0
20230905,171400,574464745,1710,1710,1710,1710,0
20230905,171300,574464745,1710,1710,1710,1710,0
20230905,171200,574464745,1710,1710,1710,1710,0
20230905,171100,574464745,1710,1710,1710,1710,0
20230905,171000,574464745,1710,1710,1710,1710,0
20230905,170900,574464745,1710,1710,1710,1710,0
20230905,170800,574464745,1710,1710,1710,1710,0
20230905,170700,574464745,1710,1710,1710,1710,0
20230905,170600,574464745,1710,1710,1710,1710,0
20230905,170500,574464745,1710,1710,1710,1710,0
20230905,170400,574464745,1710,1710,1710,1710,0
20230905,170300,574464745,1710,1710,1710,1710,0
20230905,170200,574464745,1710,1710,1710,1710,0
20230905,170100,574464745,1710,1710,1710,1710,0
20230905,170000,574464745,1710,1710,1710,1710,0
20230905,165900,574464745,1710,1710,1710,1710,0
20230905,165800,574464745,1710,1710,1710,1710,0
20230905,165700,574464745,1710,1710,1710,1710,0
20230905,165600,574464745,1710,1710,1710,1710,0
20230905,165500,574464745,1710,1710,1710,1710,0
20230905,165400,574464745,1710,1710,1710,1710,0
20230905,165300,574464745,1710,1710,1710,1710,1768
20230905,165200,574464745,1710,1710,1710,1710,0
20230905,165100,574464745,1710,1710,1710,1710,0
20230905,165000,574464745,1710,1710,1710,1710,0
20230905,164900,574464745,1710,1710,1710,1710,0
20230905,164800,574464745,1710,1710,1710,1710,0
20230905,164700,574464745,1710,1710,1710,1710,0
20230905,164600,574464745,1710,1710,1710,1710,0
20230905,164500,574464745,1710,1710,1710,1710,0
20230905,164400,574464745,1710,1710,1710,1710,0
20230905,164300,574464745,1710,1710,1710,1710,0
20230905,164200,574464745,1710,1710,1710,1710,0
20230905,164100,574464745,1710,1710,1710,1710,0
20230905,164000,574464745,1710,1710,1710,1710,0
20230905,163900,574464745,1710,1710,1710,1710,0
20230905,163800,574464745,1710,1710,1710,1710,0
20230905,163700,574464745,1710,1710,1710,1710,0
20230905,163600,574464745,1710,1710,1710,1710,0
20230905,163500,574464745,1710,1710,1710,1710,0
20230905,163400,574464745,1710,1710,1710,1710,0
20230905,163300,574464745,1710,1710,1710,1710,0
20230905,163200,574464745,1710,1710,1710,1710,0
20230905,163100,574464745,1710,1710,1710,1710,0
20230905,163000,574464745,1710,1710,1710,1710,0
20230905,162900,574464745,1710,1710,1710,1710,0
20230905,162800,574464745,1710,1710,1710,1710,0
20230905,162700,574464745,1710,1710,1710,1710,0
20230905,162600,574464745,1710,1710,1710,1710,0
20230905,162500,574464745,1710,1710,1710,1710,0
20230905,162400,574464745,1710,1710,1710,1710,0
20230905,162300,574464745,1710,1710,1710,1710,1768
20230905,162200,574464745,1710,1710,1710,1710,0
20230905,162100,574464745,1710,1710,1710,1710,0
20230905,162000,574464745,1710,1710,1710,1710,0
20230905,161900,574464745,1710,1710,1710,1710,0
20230905,161800,574464745,1710,1710,1710,1710,0
20230905,161700,574464745,1710,1710,1710,1710,0
20230905,161600,574464745,1710,1710,1710,1710,0
20230905,161500,574464745,1710,1710,1710,1710,0
20230905,161400,574464745,1710,1710,1710,1710,0
20230905,161300,574464745,1710,1710,1710,1710,0
20230905,161200,574464745,1710,1710,1710,1710,0
20230905,161100,574464745,1710,1710,1710,1710,0
20230905,161000,574464745,1710,1710,1710,1710,0
20230905,160900,574464745,1710,1710,1710,1710,0
20230905,160800,574464745,1710,1710,1710,1710,0
20230905,160700,574464745,1710,1710,1710,1710,0
20230905,160600,574464745,1710,1710,1710,1710,0
20230905,160500,574464745,1710,1710,1710,1710,0
20230905,160400,574464745,1710,1710,1710,1710,0
20230905,160300,574464745,1710,1710,1710,1710,0
20230905,160200,574464745,1710,1710,1710,1710,0
20230905,160100,574464745,1710,1710,1710,1710,0
20230905,160000,574464745,1710,1710,1710,1710,0
20230905,155900,574464745,1710,1710,1710,1710,0
20230905,155800,574464745,1710,1710,1710,1710,0
20230905,155700,574464745,1710,1710,1710,1710,0
20230905,155600,574464745,1710,1710,1710,1710,0
20230905,155500,574464745,1710,1710,1710,1710,0
20230905,155400,574464745,1710,1710,1710,1710,0
20230905,155300,574464745,1710,1710,1710,1710,1768
20230905,155200,574464745,1710,1710,1710,1710,0
20230905,155100,574464745,1710,1710,1710,1710,0
20230905,155000,574464745,1710,1710,1710,1710,0
20230905,154900,574464745,1710,1710,1710,1710,0
20230905,154800,574464745,1710,1710,1710,1710,0
20230905,154700,574464745,1710,1710,1710,1710,0
20230905,154600,574464745,1710,1710,1710,1710,0
20230905,154500,574464745,1710,1710,1710,1710,0
20230905,154400,574464745,1710,1710,1710,1710,0
20230905,154300,574464745,1710,1710,1710,1710,0
20230905,154200,574464745,1710,1710,1710,1710,0
20230905,154100,574464745,1710,1710,1710,1710,0
20230905,154000,574464745,1710,1710,1710,1710,0
20230905,153900,574464745,1710,1710,1710,1710,0
20230905,153800,574464745,1710,1710,1710,1710,0
20230905,153700,574464745,1710,1710,1710,1710,0
20230905,153600,574464745,1710,1710,1710,1710,0
20230905,153500,574464745,1710,1710,1710,1710,0
20230905,153400,574464745,1710,1710,1710,1710,0
20230905,153300,574464745,1710,1710,1710,1710,0
20230905,153200,574464745,1710,1710,1710,1710,0
20230905,153100,574464745,1710,1710,1710,1710,0
20230905,153000,574464745,1710,1710,1710,1710,1768
20230905,152900,571441465,1712,1712,1712,1712,0
20230905,152800,571441465,1712,1712,1712,1712,0
20230905,152700,571441465,1712,1712,1712,1712,0
20230905,152600,571441465,1712,1712,1712,1712,0
20230905,152500,571441465,1712,1712,1712,1712,0
20230905,152400,571441465,1712,1712,1712,1712,0
20230905,152300,571441465,1712,1712,1712,1712,0
20230905,152200,571441465,1712,1712,1712,1712,0
20230905,152100,571441465,1712,1712,1712,1712,0
20230905,152000,571441465,1712,1712,1712,1712,0
20230905,151900,571441465,1712,1717,1717,1712,41
20230905,151800,571371253,1719,1719,1719,1719,242
20230905,151700,570955255,1719,1720,1721,1719,2008
20230905,151600,567501496,1720,1723,1724,1711,304
20230905,151500,566977620,1725,1723,1725,1713,1540
20230905,151400,564325403,1723,1727,1730,1723,360
20230905,151300,563703672,1729,1720,1729,1720,600
20230905,151200,562670254,1719,1717,1719,1716,449
20230905,151100,561899085,1716,1710,1716,1710,2472
20230905,151000,557669067,1710,1708,1711,1708,2768
20230905,150900,552933438,1710,1710,1710,1710,3
20230905,150800,552928308,1708,1709,1710,1708,367
20230905,150700,552301445,1710,1710,1710,1709,28
20230905,150600,552253589,1710,1710,1710,1709,688
20230905,150500,551077793,1709,1710,1711,1709,127
20230905,150400,550860628,1711,1710,1711,1709,1175
20230905,150300,548851401,1710,1711,1711,1709,217
20230905,150200,548480336,1711,1711,1711,1709,6
20230905,150100,548470072,1711,1709,1711,1709,16
20230905,150000,548442700,1711,1711,1711,1709,30
20230905,145900,548391378,1711,1709,1711,1709,9
20230905,145800,548375991,1709,1710,1711,1709,105
20230905,145700,548196441,1710,1710,1710,1710,3
20230905,145600,548191311,1710,1708,1710,1708,8
20230905,145500,548177645,1709,1708,1709,1708,10
20230905,145400,548160562,1709,1707,1709,1707,195
20230905,145300,547827507,1707,1707,1707,1707,1
20230905,145200,547825800,1707,1707,1707,1707,8
20230905,145100,547812144,1707,1707,1707,1707,6
20230905,145000,547801902,1708,1707,1709,1707,529
20230905,144900,546898896,1709,1706,1709,1706,49
20230905,144800,546815261,1707,1704,1707,1704,102
20230905,144700,546641447,1707,1704,1707,1704,239
20230905,144600,546234179,1707,1707,1707,1704,262
20230905,144500,545787270,1707,1707,1707,1703,474
20230905,144400,544980032,1707,1708,1708,1704,271
20230905,144300,544518241,1708,1704,1709,1704,536
20230905,144200,543604672,1704,1704,1704,1703,405
20230905,144100,542914952,1704,1704,1704,1704,1
20230905,144000,542913248,1704,1704,1704,1703,270
20230905,143900,542453435,1704,1704,1704,1704,51
20230905,143800,542366531,1704,1704,1704,1704,270
20230905,143700,541906451,1704,1704,1705,1704,223
20230905,143600,541526455,1705,1705,1705,1704,485
20230905,143500,540699547,1706,1705,1706,1705,55
20230905,143400,540605771,1706,1705,1706,1704,519
20230905,143300,539720883,1705,1706,1706,1705,243
20230905,143200,539306334,1707,1706,1707,1706,76
20230905,143100,539176675,1706,1705,1706,1705,184
20230905,143000,538862773,1706,1706,1706,1705,53
20230905,142900,538772357,1706,1706,1706,1706,3
20230905,142800,538767239,1706,1706,1706,1706,1
20230905,142700,538765533,1706,1706,1706,1706,2
20230905,142600,538762121,1706,1706,1706,1706,2
20230905,142500,538758709,1706,1706,1706,1706,2
20230905,142400,538755297,1706,1706,1706,1706,1
20230905,142300,538753591,1706,1703,1706,1703,9
20230905,142200,538738258,1706,1706,1706,1703,7
20230905,142100,538726331,1707,1704,1707,1703,182
20230905,142000,538416269,1705,1705,1705,1705,2
20230905,141900,538412859,1705,1704,1705,1703,211
20230905,141800,538053425,1704,1704,1705,1703,173
20230905,141700,537758657,1705,1703,1706,1703,148
20230905,141600,537506506,1703,1704,1706,1703,2745
20230905,141500,532830162,1707,1704,1707,1704,16
20230905,141400,532802895,1707,1706,1708,1705,303
20230905,141300,532286262,1706,1706,1708,1706,105
20230905,141200,532107130,1706,1709,1709,1706,54
20230905,141100,532014907,1709,1709,1709,1709,1
20230905,141000,532013198,1709,1709,1709,1709,4
20230905,140900,532006362,1709,1709,1709,1709,3
20230905,140800,532001235,1709,1706,1709,1706,4
20230905,140700,531994408,1706,1709,1709,1706,18
20230905,140600,531963694,1707,1708,1709,1707,84
20230905,140500,531820226,1709,1708,1709,1708,349
20230905,140400,531224130,1709,1709,1709,1708,584
20230905,140300,530226656,1709,1709,1709,1709,2
20230905,140200,530223238,1709,1709,1709,1709,2
20230905,140100,530219820,1709,1709,1709,1709,1
20230905,140000,530218111,1709,1709,1709,1709,3
20230905,135900,530212984,1709,1709,1709,1709,2
20230905,135800,530209566,1709,1709,1709,1709,1
20230905,135700,530207857,1709,1709,1709,1709,3
20230905,135600,530202730,1709,1709,1709,1709,1
20230905,135500,530201021,1709,1709,1709,1709,1
20230905,135400,530199312,1710,1708,1710,1708,3
20230905,135300,530194184,1709,1708,1709,1708,47
20230905,135200,530113907,1711,1708,1711,1708,3
20230905,135100,530108780,1711,1709,1711,1708,5
20230905,135000,530100233,1708,1708,1708,1708,51
20230905,134900,530013125,1708,1708,1708,1708,3
20230905,134800,530008001,1703,1704,1708,1703,613
20230905,134700,528963445,1704,1708,1708,1704,352
20230905,134600,528363633,1708,1703,1708,1702,3182
20230905,134500,522941994,1703,1703,1703,1702,291
20230905,134400,522446651,1704,1704,1704,1701,1931
20230905,134300,519161464,1701,1704,1704,1701,5298
20230905,134200,510145788,1702,1704,1704,1702,295
20230905,134100,509643638,1704,1704,1704,1702,328
20230905,134000,509085076,1704,1704,1704,1703,547
20230905,133900,508153288,1705,1704,1705,1703,378
20230905,133800,507509475,1704,1705,1705,1703,1116
20230905,133700,505608922,1703,1707,1707,1703,640
20230905,133600,504517757,1708,1708,1708,1705,1493
20230905,133500,501972186,1703,1708,1708,1703,293
20230905,133400,501473202,1708,1708,1708,1702,311
20230905,133300,500943861,1702,1709,1709,1702,1172
20230905,133200,498948974,1702,1708,1709,1702,1296
20230905,133100,496736225,1709,1709,1709,1702,821
20230905,133000,495338862,1702,1709,1709,1702,296
20230905,132900,494835062,1702,1712,1712,1702,2422
20230905,132800,490691969,1712,1706,1712,1706,6
20230905,132700,490681709,1701,1706,1706,1701,4132
20230905,132600,483646297,1706,1712,1712,1704,3456
20230905,132500,477748523,1712,1715,1715,1712,5
20230905,132400,477739955,1716,1717,1717,1707,2506
20230905,132300,473457076,1717,1717,1717,1717,5
20230905,132200,473448491,1717,1717,1717,1706,4111
20230905,132100,466429252,1718,1718,1718,1718,14
20230905,132000,466405200,1716,1707,1716,1706,9732
20230905,131900,449750519,1708,1708,1708,1708,13
20230905,131800,449728315,1707,1708,1708,1707,3917
20230905,131700,443040214,1708,1709,1710,1708,133
20230905,131600,442812935,1710,1709,1710,1708,247
20230905,131500,442391043,1709,1711,1712,1708,5943
20230905,131400,432231698,1712,1714,1714,1710,563
20230905,131300,431268896,1710,1713,1714,1710,8425
20230905,131200,416855141,1713,1714,1714,1713,42
20230905,131100,416783154,1714,1714,1714,1714,4
20230905,131000,416776298,1714,1714,1714,1714,1
20230905,130900,416774584,1714,1712,1714,1712,4
20230905,130800,416767734,1714,1716,1716,1713,290
20230905,130700,416270645,1716,1716,1716,1716,2
20230905,130600,416267213,1716,1716,1716,1715,69
20230905,130500,416148865,1716,1716,1716,1716,11
20230905,130400,416129989,1716,1716,1716,1716,1
20230905,130300,416128273,1716,1716,1716,1712,1587
20230905,130200,413411300,1713,1714,1715,1713,2016
20230905,130100,409957819,1714,1716,1716,1714,845
20230905,130000,408508637,1716,1716,1716,1716,98
20230905,125900,408340469,1716,1715,1716,1715,3
20230905,125800,408335323,1716,1716,1716,1716,2
20230905,125700,408331891,1716,1716,1716,1716,2
20230905,125600,408328459,1716,1714,1716,1714,254
20230905,125500,407893099,1713,1714,1714,1713,92
20230905,125400,407735501,1714,1714,1715,1714,105
20230905,125300,407555530,1715,1715,1715,1715,2
20230905,125200,407552100,1715,1715,1715,1715,1
20230905,125100,407550385,1715,1715,1715,1715,3
20230905,125000,407545240,1715,1715,1715,1715,12
20230905,124900,407524660,1715,1715,1715,1715,1
20230905,124800,407522945,1715,1715,1715,1715,3
20230905,124700,407517800,1715,1714,1715,1713,3384
20230905,124600,401720505,1715,1716,1716,1715,204
20230905,124500,401370643,1716,1716,1716,1716,1
20230905,124400,401368927,1716,1716,1716,1716,2
20230905,124300,401365495,1716,1716,1716,1715,29
20230905,124200,401315732,1716,1716,1716,1716,1
20230905,124100,401314016,1716,1716,1716,1716,1003
20230905,124000,399592868,1716,1716,1716,1716,2
20230905,123900,399589436,1716,1715,1716,1715,27
20230905,123800,399543105,1716,1716,1716,1716,2
20230905,123700,399539673,1716,1716,1716,1716,4
20230905,123600,399532809,1716,1716,1716,1716,2
20230905,123500,399529377,1716,1716,1716,1716,1583
20230905,123400,396812949,1716,1716,1716,1716,2
20230905,123300,396809517,1716,1715,1716,1715,1203
20230905,123200,394745588,1715,1715,1715,1714,172
20230905,123100,394450609,1716,1718,1718,1713,5259
20230905,123000,385434756,1718,1718,1718,1718,21
20230905,122900,385398678,1718,1718,1718,1718,32
20230905,122800,385343702,1718,1718,1718,1718,24
20230905,122700,385302470,1718,1715,1719,1715,2648
20230905,122600,380761094,1715,1719,1722,1715,4655
20230905,122500,372767937,1723,1724,1724,1723,15
20230905,122400,372742091,1718,1724,1724,1718,601
20230905,122300,371709491,1725,1724,1725,1724,3
20230905,122200,371704318,1725,1724,1725,1724,63
20230905,122100,371595653,1725,1725,1725,1725,1
20230905,122000,371593928,1725,1725,1725,1725,3
20230905,121900,371588753,1725,1720,1725,1720,1691
20230905,121800,368677498,1720,1720,1720,1720,2
20230905,121700,368674058,1720,1718,1720,1718,1128
20230905,121600,366736150,1719,1720,1720,1719,960
20230905,121500,365085909,1720,1720,1720,1719,144
20230905,121400,364838371,1720,1720,1720,1720,2
20230905,121300,364834931,1720,1720,1720,1720,9
20230905,121200,364819451,1720,1720,1720,1720,1
20230905,121100,364817731,1720,1720,1720,1720,2
20230905,121000,364814291,1720,1720,1720,1720,303
20230905,120900,364293131,1720,1720,1720,1719,236
20230905,120800,363887346,1720,1719,1720,1719,395
20230905,120700,363208338,1719,1719,1719,1719,1
20230905,120600,363206619,1719,1719,1719,1719,1
20230905,120500,363204900,1719,1718,1719,1718,898
20230905,120400,361662133,1719,1719,1719,1719,251
20230905,120300,361230664,1720,1720,1720,1720,3
20230905,120200,361225504,1719,1719,1720,1719,3030
20230905,120100,356016933,1720,1723,1723,1720,259
20230905,120000,355571441,1724,1725,1725,1724,35
20230905,115900,355511068,1725,1725,1725,1725,501
20230905,115800,354646843,1725,1720,1725,1720,2
20230905,115700,354643398,1719,1720,1720,1719,1536
20230905,115600,352002482,1721,1724,1724,1721,26
20230905,115500,351957733,1724,1724,1724,1724,4
20230905,115400,351950837,1724,1724,1724,1724,2
20230905,115300,351947389,1724,1724,1724,1724,2
20230905,115200,351943941,1724,1724,1724,1724,61
20230905,115100,351838777,1719,1724,1724,1719,939
20230905,115000,350224010,1724,1724,1724,1724,2
20230905,114900,350220562,1724,1724,1724,1724,1
20230905,114800,350218838,1724,1724,1724,1724,3
20230905,114700,350213666,1724,1724,1724,1724,1
20230905,114600,350211942,1724,1724,1724,1724,1
20230905,114500,350210218,1724,1724,1724,1724,3
20230905,114400,350205046,1724,1724,1724,1724,1
20230905,114300,350203322,1724,1723,1724,1720,293
20230905,114200,349698442,1723,1721,1723,1719,1527
20230905,114100,347072595,1725,1725,1725,1725,1
20230905,114000,347070870,1720,1720,1720,1720,0
20230905,113900,347070870,1720,1720,1720,1720,0
20230905,113800,347070870,1720,1720,1720,1720,0
20230905,113700,347070870,1720,1725,1725,1720,10
20230905,113600,347053660,1720,1720,1720,1720,101
20230905,113500,346879940,1720,1720,1720,1720,0
20230905,113400,346879940,1720,1720,1720,1720,0
20230905,113300,346879940,1720,1720,1720,1720,27
20230905,113200,346833500,1720,1720,1720,1720,0
20230905,113100,346833500,1720,1720,1720,1720,436
20230905,113000,346083580,1720,1720,1720,1720,0
20230905,112900,346083580,1720,1720,1720,1720,0
20230905,112800,346083580,1720,1720,1720,1720,0
20230905,112700,346083580,1720,1722,1722,1720,2788
20230905,112600,341287866,1722,1722,1722,1722,1184
20230905,112500,339249018,1723,1723,1723,1723,142
20230905,112400,339004352,1727,1728,1730,1723,2294
20230905,112300,335045995,1730,1725,1730,1725,203
20230905,112200,334695815,1731,1727,1731,1727,501
20230905,112100,333830584,1727,1727,1727,1727,0
20230905,112000,333830584,1727,1727,1727,1727,1
20230905,111900,333828857,1724,1724,1724,1724,0
20230905,111800,333828857,1724,1724,1724,1724,0
20230905,111700,333828857,1724,1724,1724,1724,0
20230905,111600,333828857,1724,1724,1724,1724,0
20230905,111500,333828857,1724,1724,1724,1724,0
20230905,111400,333828857,1724,1724,1724,1724,2825
20230905,111300,328958557,1725,1725,1725,1725,158
20230905,111200,328686007,1725,1726,1726,1725,1039
20230905,111100,326893712,1725,1725,1725,1725,0
20230905,111000,326893712,1725,1725,1725,1725,1
20230905,110900,326891987,1725,1724,1725,1724,96
20230905,110800,326726481,1723,1723,1723,1723,19
20230905,110700,326693744,1723,1723,1723,1723,2
20230905,110600,326690298,1724,1724,1724,1724,0
20230905,110500,326690298,1724,1724,1724,1724,100
20230905,110400,326517898,1725,1725,1725,1725,0
20230905,110300,326517898,1725,1722,1725,1722,369
20230905,110200,325882109,1722,1722,1722,1722,0
20230905,110100,325882109,1722,1724,1724,1722,3739
20230905,110000,319441575,1725,1725,1725,1725,30
20230905,105900,319389825,1726,1724,1726,1724,16
20230905,105800,319362239,1727,1727,1727,1727,0
20230905,105700,319362239,1727,1727,1727,1727,0
20230905,105600,319362239,1727,1727,1727,1727,0
20230905,105500,319362239,1727,1727,1727,1727,0
20230905,105400,319362239,1727,1727,1727,1727,0
20230905,105300,319362239,1727,1727,1727,1727,1
20230905,105200,319360512,1723,1723,1723,1723,0
20230905,105100,319360512,1723,1727,1727,1723,440
20230905,105000,318602132,1729,1727,1729,1723,7422
20230905,104900,305805649,1730,1730,1730,1730,40
20230905,104800,305736449,1727,1727,1727,1727,200
20230905,104700,305391049,1727,1727,1727,1726,132
20230905,104600,305163141,1727,1727,1727,1727,0
20230905,104500,305163141,1727,1727,1727,1727,25
20230905,104400,305119966,1727,1727,1727,1727,0
20230905,104300,305119966,1727,1727,1727,1727,0
20230905,104200,305119966,1727,1727,1727,1727,0
20230905,104100,305119966,1727,1727,1727,1727,2
20230905,104000,305116512,1725,1725,1725,1725,0
20230905,103900,305116512,1725,1725,1725,1725,0
20230905,103800,305116512,1725,1725,1725,1725,234
20230905,103700,304712862,1725,1725,1725,1725,156
20230905,103600,304443762,1725,1725,1725,1725,100
20230905,103500,304271262,1725,1725,1725,1725,112
20230905,103400,304078062,1724,1727,1727,1724,350
20230905,103300,303474180,1730,1730,1730,1730,13
20230905,103200,303451690,1726,1734,1734,1726,1009
20230905,103100,301710148,1734,1734,1734,1725,3
20230905,103000,301704955,1734,1734,1735,1722,4642
20230905,102900,293679721,1734,1719,1735,1719,10833
20230905,102800,275033420,1720,1720,1720,1720,2
20230905,102700,275029980,1720,1719,1720,1719,508
20230905,102600,274156720,1720,1719,1720,1719,152
20230905,102500,273895427,1720,1720,1720,1720,430
20230905,102400,273155827,1720,1719,1720,1719,52
20230905,102300,273066438,1720,1720,1720,1720,1
20230905,102200,273064718,1718,1718,1718,1718,0
20230905,102100,273064718,1718,1719,1719,1718,1549
20230905,102000,270403436,1718,1719,1719,1718,582
20230905,101900,269402992,1720,1720,1720,1720,263
20230905,101800,268950632,1720,1719,1720,1719,801
20230905,101700,267573512,1720,1720,1720,1718,9982
20230905,101600,250404825,1720,1721,1721,1720,17926
20230905,101500,219571421,1720,1722,1723,1720,15081
20230905,101400,193626941,1723,1722,1723,1722,24
20230905,101300,193585594,1729,1729,1729,1729,0
20230905,101200,193585594,1729,1722,1729,1722,1967
20230905,101100,190198301,1722,1723,1723,1722,1221
20230905,101000,188095639,1722,1723,1723,1722,598
20230905,100900,187065303,1723,1723,1723,1723,0
20230905,100800,187065303,1723,1730,1731,1723,395
20230905,100700,186384019,1730,1731,1731,1730,102
20230905,100600,186207558,1732,1732,1732,1732,0
20230905,100500,186207558,1732,1732,1732,1732,2
20230905,100400,186204094,1733,1733,1735,1728,118
20230905,100300,185999604,1733,1725,1734,1725,106
20230905,100200,185816477,1725,1725,1725,1725,104
20230905,100100,185637077,1721,1721,1721,1721,3
20230905,100000,185631914,1721,1721,1721,1721,500
20230905,095900,184771414,1720,1721,1721,1720,6951
20230905,095800,172808924,1721,1724,1724,1721,1241
20230905,095700,170672601,1723,1723,1723,1723,1056
20230905,095600,168853113,1723,1723,1723,1723,10
20230905,095500,168835883,1723,1723,1723,1723,134
20230905,095400,168605001,1723,1723,1723,1723,250
20230905,095300,168174251,1721,1723,1723,1721,58
20230905,095200,168074413,1723,1723,1723,1723,0
20230905,095100,168074413,1723,1721,1723,1721,7
20230905,095000,168062362,1723,1723,1723,1723,51
20230905,094900,167974489,1720,1724,1724,1720,2638
20230905,094800,163437125,1720,1724,1724,1720,11045
20230905,094700,144422519,1723,1725,1725,1723,5305
20230905,094600,135280055,1726,1724,1726,1724,27
20230905,094500,135233505,1723,1723,1723,1723,0
20230905,094400,135233505,1723,1724,1724,1723,51
20230905,094300,135145582,1723,1725,1725,1723,158
20230905,094200,134873148,1727,1723,1727,1723,291
20230905,094100,134371671,1723,1724,1726,1723,1614
20230905,094000,131589600,1724,1724,1724,1724,38
20230905,093900,131524088,1725,1726,1726,1725,1379
20230905,093800,129145302,1726,1726,1726,1726,653
20230905,093700,128018224,1726,1726,1726,1726,17
20230905,093600,127988882,1735,1725,1735,1725,64
20230905,093500,127878162,1725,1738,1738,1725,1223
20230905,093400,125758669,1738,1739,1739,1735,1566
20230905,093300,123037476,1739,1740,1740,1739,93
20230905,093200,122875748,1739,1750,1750,1739,2392
20230905,093100,118714725,1753,1751,1753,1750,1332
20230905,093000,116381636,1751,1741,1751,1741,2481
20230905,092900,112040600,1750,1750,1750,1740,108
20230905,092800,111852480,1740,1748,1752,1740,4164
20230905,092700,104584098,1750,1740,1750,1740,229
20230905,092600,104185628,1750,1737,1752,1737,425
20230905,092500,103443658,1755,1740,1764,1740,7037
20230905,092400,91139324,1740,1735,1740,1735,1956
20230905,092300,87743723,1735,1735,1735,1735,82
20230905,092200,87601453,1735,1735,1735,1735,0
20230905,092100,87601453,1735,1732,1735,1732,224
20230905,092000,87213222,1726,1726,1726,1726,14
20230905,091900,87189058,1725,1726,1726,1725,1000
20230905,091800,85463891,1725,1730,1730,1725,1780
20230905,091700,82390572,1729,1727,1736,1727,2794
20230905,091600,77544434,1726,1726,1726,1726,141
20230905,091500,77301068,1734,1735,1735,1725,4774
20230905,091400,69018288,1736,1736,1736,1736,722
20230905,091300,67764896,1735,1725,1735,1725,412
20230905,091200,67050596,1722,1730,1730,1722,1200
20230905,091100,64980250,1735,1735,1735,1735,884
20230905,091000,63446510,1724,1739,1741,1723,3543
20230905,090900,57320940,1740,1740,1741,1740,405
20230905,090800,56616090,1739,1740,1740,1739,61
20230905,090700,56509959,1743,1733,1743,1733,1064
20230905,090600,54661960,1721,1720,1735,1720,8492
20230905,090500,39961264,1729,1720,1729,1720,872
20230905,090400,38456924,1720,1722,1722,1720,5093
20230905,090300,29692519,1721,1725,1733,1721,749
20230905,090200,28402491,1721,1745,1745,1720,8068
20230905,090100,14436243,1745,1745,1745,1744,359
20230905,090000,13809854,1735,1735,1744,1735,7956