stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,185800,1290399655,1270,1270,1270,1270,42728
20230904,185700,1290399655,1270,1270,1270,1270,0
20230904,185600,1290399655,1270,1270,1270,1270,0
20230904,185500,1290399655,1270,1270,1270,1270,0
20230904,185400,1290399655,1270,1270,1270,1270,0
20230904,185300,1290399655,1270,1270,1270,1270,0
20230904,185200,1290399655,1270,1270,1270,1270,0
20230904,185100,1290399655,1270,1270,1270,1270,0
20230904,185000,1290399655,1270,1270,1270,1270,0
20230904,184900,1290399655,1270,1270,1270,1270,0
20230904,184800,1290399655,1270,1270,1270,1270,0
20230904,184700,1290399655,1270,1270,1270,1270,0
20230904,184600,1290399655,1270,1270,1270,1270,0
20230904,184500,1290399655,1270,1270,1270,1270,0
20230904,184400,1290399655,1270,1270,1270,1270,0
20230904,184300,1290399655,1270,1270,1270,1270,0
20230904,184200,1290399655,1270,1270,1270,1270,0
20230904,184100,1290399655,1270,1270,1270,1270,0
20230904,184000,1290399655,1270,1270,1270,1270,0
20230904,183900,1290399655,1270,1270,1270,1270,0
20230904,183800,1290399655,1270,1270,1270,1270,0
20230904,183700,1290399655,1270,1270,1270,1270,0
20230904,183600,1290399655,1270,1270,1270,1270,0
20230904,183500,1290399655,1270,1270,1270,1270,0
20230904,183400,1290399655,1270,1270,1270,1270,0
20230904,183300,1290399655,1270,1270,1270,1270,0
20230904,183200,1290399655,1270,1270,1270,1270,0
20230904,183100,1290399655,1270,1270,1270,1270,0
20230904,183000,1290399655,1270,1270,1270,1270,0
20230904,182900,1290399655,1270,1270,1270,1270,0
20230904,182800,1290399655,1270,1270,1270,1270,42728
20230904,182700,1290399655,1270,1270,1270,1270,0
20230904,182600,1290399655,1270,1270,1270,1270,0
20230904,182500,1290399655,1270,1270,1270,1270,0
20230904,182400,1290399655,1270,1270,1270,1270,0
20230904,182300,1290399655,1270,1270,1270,1270,0
20230904,182200,1290399655,1270,1270,1270,1270,0
20230904,182100,1290399655,1270,1270,1270,1270,0
20230904,182000,1290399655,1270,1270,1270,1270,0
20230904,181900,1290399655,1270,1270,1270,1270,0
20230904,181800,1290399655,1270,1270,1270,1270,0
20230904,181700,1290399655,1270,1270,1270,1270,0
20230904,181600,1290399655,1270,1270,1270,1270,0
20230904,181500,1290399655,1270,1270,1270,1270,0
20230904,181400,1290399655,1270,1270,1270,1270,0
20230904,181300,1290399655,1270,1270,1270,1270,0
20230904,181200,1290399655,1270,1270,1270,1270,0
20230904,181100,1290399655,1270,1270,1270,1270,0
20230904,181000,1290399655,1270,1270,1270,1270,0
20230904,180900,1290399655,1270,1270,1270,1270,0
20230904,180800,1290399655,1270,1270,1270,1270,0
20230904,180700,1290399655,1270,1270,1270,1270,0
20230904,180600,1290399655,1270,1270,1270,1270,0
20230904,180500,1290399655,1270,1270,1270,1270,0
20230904,180400,1290399655,1270,1270,1270,1270,0
20230904,180300,1290399655,1270,1270,1270,1270,0
20230904,180200,1290399655,1270,1270,1270,1270,0
20230904,180100,1290399655,1270,1270,1270,1270,0
20230904,180000,1290399655,1270,1270,1270,1270,0
20230904,175900,1290399655,1270,1270,1270,1270,0
20230904,175800,1290399655,1270,1270,1270,1270,42728
20230904,175700,1290399655,1270,1270,1270,1270,0
20230904,175600,1290399655,1270,1270,1270,1270,0
20230904,175500,1290399655,1270,1270,1270,1270,0
20230904,175400,1290399655,1270,1270,1270,1270,0
20230904,175300,1290399655,1270,1270,1270,1270,0
20230904,175200,1290399655,1270,1270,1270,1270,0
20230904,175100,1290399655,1270,1270,1270,1270,0
20230904,175000,1290399655,1270,1270,1270,1270,0
20230904,174900,1290399655,1270,1270,1270,1270,0
20230904,174800,1290399655,1270,1270,1270,1270,0
20230904,174700,1290399655,1270,1270,1270,1270,0
20230904,174600,1290399655,1270,1270,1270,1270,0
20230904,174500,1290399655,1270,1270,1270,1270,0
20230904,174400,1290399655,1270,1270,1270,1270,0
20230904,174300,1290399655,1270,1270,1270,1270,0
20230904,174200,1290399655,1270,1270,1270,1270,0
20230904,174100,1290399655,1270,1270,1270,1270,0
20230904,174000,1290399655,1270,1270,1270,1270,0
20230904,173900,1290399655,1270,1270,1270,1270,0
20230904,173800,1290399655,1270,1270,1270,1270,0
20230904,173700,1290399655,1270,1270,1270,1270,0
20230904,173600,1290399655,1270,1270,1270,1270,0
20230904,173500,1290399655,1270,1270,1270,1270,0
20230904,173400,1290399655,1270,1270,1270,1270,0
20230904,173300,1290399655,1270,1270,1270,1270,0
20230904,173200,1290399655,1270,1270,1270,1270,0
20230904,173100,1290399655,1270,1270,1270,1270,0
20230904,173000,1290399655,1270,1270,1270,1270,0
20230904,172900,1290399655,1270,1270,1270,1270,0
20230904,172800,1290399655,1270,1270,1270,1270,42728
20230904,172700,1290399655,1270,1270,1270,1270,0
20230904,172600,1290399655,1270,1270,1270,1270,0
20230904,172500,1290399655,1270,1270,1270,1270,0
20230904,172400,1290399655,1270,1270,1270,1270,0
20230904,172300,1290399655,1270,1270,1270,1270,0
20230904,172200,1290399655,1270,1270,1270,1270,0
20230904,172100,1290399655,1270,1270,1270,1270,0
20230904,172000,1290399655,1270,1270,1270,1270,0
20230904,171900,1290399655,1270,1270,1270,1270,0
20230904,171800,1290399655,1270,1270,1270,1270,0
20230904,171700,1290399655,1270,1270,1270,1270,0
20230904,171600,1290399655,1270,1270,1270,1270,0
20230904,171500,1290399655,1270,1270,1270,1270,0
20230904,171400,1290399655,1270,1270,1270,1270,0
20230904,171300,1290399655,1270,1270,1270,1270,0
20230904,171200,1290399655,1270,1270,1270,1270,0
20230904,171100,1290399655,1270,1270,1270,1270,0
20230904,171000,1290399655,1270,1270,1270,1270,0
20230904,170900,1290399655,1270,1270,1270,1270,0
20230904,170800,1290399655,1270,1270,1270,1270,0
20230904,170700,1290399655,1270,1270,1270,1270,0
20230904,170600,1290399655,1270,1270,1270,1270,0
20230904,170500,1290399655,1270,1270,1270,1270,0
20230904,170400,1290399655,1270,1270,1270,1270,0
20230904,170300,1290399655,1270,1270,1270,1270,0
20230904,170200,1290399655,1270,1270,1270,1270,0
20230904,170100,1290399655,1270,1270,1270,1270,0
20230904,170000,1290399655,1270,1270,1270,1270,0
20230904,165900,1290399655,1270,1270,1270,1270,0
20230904,165800,1290399655,1270,1270,1270,1270,42728
20230904,165700,1290399655,1270,1270,1270,1270,0
20230904,165600,1290399655,1270,1270,1270,1270,0
20230904,165500,1290399655,1270,1270,1270,1270,0
20230904,165400,1290399655,1270,1270,1270,1270,0
20230904,165300,1290399655,1270,1270,1270,1270,0
20230904,165200,1290399655,1270,1270,1270,1270,0
20230904,165100,1290399655,1270,1270,1270,1270,0
20230904,165000,1290399655,1270,1270,1270,1270,0
20230904,164900,1290399655,1270,1270,1270,1270,0
20230904,164800,1290399655,1270,1270,1270,1270,0
20230904,164700,1290399655,1270,1270,1270,1270,0
20230904,164600,1290399655,1270,1270,1270,1270,0
20230904,164500,1290399655,1270,1270,1270,1270,0
20230904,164400,1290399655,1270,1270,1270,1270,0
20230904,164300,1290399655,1270,1270,1270,1270,0
20230904,164200,1290399655,1270,1270,1270,1270,0
20230904,164100,1290399655,1270,1270,1270,1270,0
20230904,164000,1290399655,1270,1270,1270,1270,0
20230904,163900,1290399655,1270,1270,1270,1270,0
20230904,163800,1290399655,1270,1270,1270,1270,0
20230904,163700,1290399655,1270,1270,1270,1270,0
20230904,163600,1290399655,1270,1270,1270,1270,0
20230904,163500,1290399655,1270,1270,1270,1270,0
20230904,163400,1290399655,1270,1270,1270,1270,0
20230904,163300,1290399655,1270,1270,1270,1270,0
20230904,163200,1290399655,1270,1270,1270,1270,0
20230904,163100,1290399655,1270,1270,1270,1270,0
20230904,163000,1290399655,1270,1270,1270,1270,0
20230904,162900,1290399655,1270,1270,1270,1270,0
20230904,162800,1290399655,1270,1270,1270,1270,42728
20230904,162700,1290399655,1270,1270,1270,1270,0
20230904,162600,1290399655,1270,1270,1270,1270,0
20230904,162500,1290399655,1270,1270,1270,1270,0
20230904,162400,1290399655,1270,1270,1270,1270,0
20230904,162300,1290399655,1270,1270,1270,1270,0
20230904,162200,1290399655,1270,1270,1270,1270,0
20230904,162100,1290399655,1270,1270,1270,1270,0
20230904,162000,1290399655,1270,1270,1270,1270,0
20230904,161900,1290399655,1270,1270,1270,1270,0
20230904,161800,1290399655,1270,1270,1270,1270,0
20230904,161700,1290399655,1270,1270,1270,1270,0
20230904,161600,1290399655,1270,1270,1270,1270,0
20230904,161500,1290399655,1270,1270,1270,1270,0
20230904,161400,1290399655,1270,1270,1270,1270,0
20230904,161300,1290399655,1270,1270,1270,1270,0
20230904,161200,1290399655,1270,1270,1270,1270,0
20230904,161100,1290399655,1270,1270,1270,1270,0
20230904,161000,1290399655,1270,1270,1270,1270,0
20230904,160900,1290399655,1270,1270,1270,1270,0
20230904,160800,1290399655,1270,1270,1270,1270,0
20230904,160700,1290399655,1270,1270,1270,1270,0
20230904,160600,1290399655,1270,1270,1270,1270,0
20230904,160500,1290399655,1270,1270,1270,1270,0
20230904,160400,1290399655,1270,1270,1270,1270,0
20230904,160300,1290399655,1270,1270,1270,1270,0
20230904,160200,1290399655,1270,1270,1270,1270,0
20230904,160100,1290399655,1270,1270,1270,1270,0
20230904,160000,1290399655,1270,1270,1270,1270,0
20230904,155900,1290399655,1270,1270,1270,1270,0
20230904,155800,1290399655,1270,1270,1270,1270,42728
20230904,155700,1290399655,1270,1270,1270,1270,0
20230904,155600,1290399655,1270,1270,1270,1270,0
20230904,155500,1290399655,1270,1270,1270,1270,0
20230904,155400,1290399655,1270,1270,1270,1270,0
20230904,155300,1290399655,1270,1270,1270,1270,0
20230904,155200,1290399655,1270,1270,1270,1270,0
20230904,155100,1290399655,1270,1270,1270,1270,0
20230904,155000,1290399655,1270,1270,1270,1270,0
20230904,154900,1290399655,1270,1270,1270,1270,0
20230904,154800,1290399655,1270,1270,1270,1270,0
20230904,154700,1290399655,1270,1270,1270,1270,0
20230904,154600,1290399655,1270,1270,1270,1270,0
20230904,154500,1290399655,1270,1270,1270,1270,0
20230904,154400,1290399655,1270,1270,1270,1270,0
20230904,154300,1290399655,1270,1270,1270,1270,0
20230904,154200,1290399655,1270,1270,1270,1270,0
20230904,154100,1290399655,1270,1270,1270,1270,0
20230904,154000,1290399655,1270,1270,1270,1270,0
20230904,153900,1290399655,1270,1270,1270,1270,0
20230904,153800,1290399655,1270,1270,1270,1270,0
20230904,153700,1290399655,1270,1270,1270,1270,0
20230904,153600,1290399655,1270,1270,1270,1270,0
20230904,153500,1290399655,1270,1270,1270,1270,0
20230904,153400,1290399655,1270,1270,1270,1270,0
20230904,153300,1290399655,1270,1270,1270,1270,0
20230904,153200,1290399655,1270,1270,1270,1270,0
20230904,153100,1290399655,1270,1270,1270,1270,0
20230904,153000,1290399655,1270,1270,1270,1270,42728
20230904,152900,1236135095,1270,1270,1270,1270,0
20230904,152800,1236135095,1270,1270,1270,1270,0
20230904,152700,1236135095,1270,1270,1270,1270,0
20230904,152600,1236135095,1270,1270,1270,1270,0
20230904,152500,1236135095,1270,1270,1270,1270,0
20230904,152400,1236135095,1270,1270,1270,1270,0
20230904,152300,1236135095,1270,1270,1270,1270,0
20230904,152200,1236135095,1270,1270,1270,1270,0
20230904,152100,1236135095,1270,1270,1270,1270,0
20230904,152000,1236135095,1270,1270,1270,1270,0
20230904,151900,1236135095,1270,1270,1270,1270,0
20230904,151800,1236135095,1270,1270,1270,1270,1
20230904,151700,1236133825,1269,1269,1269,1269,0
20230904,151600,1236133825,1269,1269,1269,1269,0
20230904,151500,1236133825,1269,1269,1269,1269,200
20230904,151400,1235880025,1269,1269,1269,1269,5000
20230904,151300,1229535025,1269,1267,1269,1267,1446
20230904,151200,1227701911,1269,1269,1269,1269,0
20230904,151100,1227701911,1269,1259,1269,1259,376
20230904,151000,1227225736,1268,1268,1268,1268,5
20230904,150900,1227219396,1259,1272,1273,1259,2431
20230904,150800,1224143772,1273,1272,1273,1261,2435
20230904,150700,1221056429,1274,1264,1274,1262,24246
20230904,150600,1190221612,1263,1263,1263,1263,2
20230904,150500,1190219086,1259,1259,1259,1259,0
20230904,150400,1190219086,1259,1259,1259,1259,152
20230904,150300,1190027718,1255,1269,1270,1255,10294
20230904,150200,1177086513,1258,1269,1269,1258,3013
20230904,150100,1173294377,1267,1267,1267,1267,1400
20230904,150000,1171520577,1259,1263,1263,1259,9080
20230904,145900,1160075569,1274,1265,1274,1264,406
20230904,145800,1159562225,1274,1274,1274,1274,0
20230904,145700,1159562225,1274,1265,1274,1265,763
20230904,145600,1158597021,1276,1274,1278,1265,15641
20230904,145500,1138641301,1274,1274,1274,1274,100
20230904,145400,1138513901,1275,1275,1275,1275,100
20230904,145300,1138386401,1275,1275,1275,1275,35
20230904,145200,1138341776,1276,1276,1276,1276,100
20230904,145100,1138214176,1277,1272,1277,1272,1645
20230904,145000,1136118061,1272,1272,1272,1272,52
20230904,144900,1136051917,1260,1262,1274,1260,5333
20230904,144800,1129320313,1276,1276,1276,1276,0
20230904,144700,1129320313,1276,1276,1276,1276,2
20230904,144600,1129317761,1265,1278,1280,1265,2426
20230904,144500,1126224057,1279,1279,1279,1279,1
20230904,144400,1126222778,1281,1281,1281,1280,10002
20230904,144300,1113420216,1281,1279,1281,1279,3743
20230904,144200,1108628934,1279,1273,1279,1260,9129
20230904,144100,1096999835,1272,1264,1272,1260,5163
20230904,144000,1090475539,1274,1274,1274,1274,30
20230904,143900,1090437319,1276,1276,1276,1276,0
20230904,143800,1090437319,1276,1276,1276,1276,8
20230904,143700,1090427111,1276,1276,1276,1276,0
20230904,143600,1090427111,1276,1280,1281,1265,409
20230904,143500,1089905840,1281,1280,1281,1267,385
20230904,143400,1089417160,1280,1279,1280,1266,36251
20230904,143300,1043018217,1279,1276,1279,1276,24247
20230904,143200,1012023562,1277,1276,1279,1275,33917
20230904,143100,968708054,1277,1274,1278,1274,20052
20230904,143000,943103194,1276,1274,1276,1274,18642
20230904,142900,919328909,1275,1272,1275,1272,7468
20230904,142800,909816691,1272,1275,1275,1271,20623
20230904,142700,883564142,1275,1271,1275,1271,6579
20230904,142600,875185050,1271,1269,1272,1259,4062
20230904,142500,870024475,1267,1263,1271,1263,3357
20230904,142400,865771123,1263,1256,1264,1255,3755
20230904,142300,861052473,1255,1256,1256,1255,1065
20230904,142200,859715833,1271,1271,1271,1271,0
20230904,142100,859715833,1271,1263,1271,1257,4112
20230904,142000,854512290,1269,1265,1269,1253,7490
20230904,141900,845050601,1265,1270,1270,1264,7681
20230904,141800,835310330,1270,1259,1271,1258,53574
20230904,141700,767493336,1265,1256,1265,1248,18705
20230904,141600,743883262,1259,1255,1259,1250,5826
20230904,141500,736557683,1255,1249,1255,1249,48
20230904,141400,736497725,1256,1256,1256,1256,0
20230904,141300,736497725,1256,1256,1256,1256,0
20230904,141200,736497725,1256,1256,1256,1256,0
20230904,141100,736497725,1256,1256,1256,1256,0
20230904,141000,736497725,1256,1255,1256,1255,500
20230904,140900,735869805,1256,1254,1256,1254,2183
20230904,140800,733128295,1256,1256,1256,1256,0
20230904,140700,733128295,1256,1254,1256,1254,586
20230904,140600,732392457,1255,1245,1255,1245,2373
20230904,140500,729425563,1258,1258,1258,1258,0
20230904,140400,729425563,1258,1257,1258,1257,1849
20230904,140300,727100026,1260,1260,1262,1260,6186
20230904,140200,719303737,1262,1250,1263,1249,6108
20230904,140100,711597594,1251,1252,1252,1251,740
20230904,140000,710671732,1253,1241,1253,1241,10791
20230904,135900,697164542,1253,1242,1253,1242,5609
20230904,135800,690148053,1242,1242,1252,1242,2036
20230904,135700,687604524,1243,1245,1245,1242,1153
20230904,135600,686169381,1244,1244,1244,1244,0
20230904,135500,686169381,1244,1244,1244,1244,1295
20230904,135400,684558401,1238,1243,1247,1238,3017
20230904,135300,680807763,1244,1244,1244,1244,0
20230904,135200,680807763,1244,1236,1244,1236,168
20230904,135100,680600001,1236,1237,1237,1236,933
20230904,135000,679445913,1238,1239,1239,1238,2600
20230904,134900,676224713,1246,1246,1246,1246,0
20230904,134800,676224713,1246,1249,1249,1240,402
20230904,134700,675726218,1247,1247,1247,1247,8020
20230904,134600,665725278,1247,1247,1247,1247,0
20230904,134500,665725278,1247,1247,1247,1247,7
20230904,134400,665716549,1243,1243,1243,1243,0
20230904,134300,665716549,1243,1243,1243,1243,165
20230904,134200,665511454,1251,1251,1251,1251,0
20230904,134100,665511454,1251,1251,1251,1251,1
20230904,134000,665510203,1243,1243,1243,1243,4
20230904,133900,665505231,1254,1254,1254,1254,0
20230904,133800,665505231,1254,1244,1254,1244,898
20230904,133700,664388109,1245,1245,1245,1245,738
20230904,133600,663469299,1257,1259,1263,1245,6396
20230904,133500,655398043,1260,1255,1260,1255,1802
20230904,133400,653133237,1258,1257,1258,1257,585
20230904,133300,652397372,1259,1254,1260,1254,1780
20230904,133200,650157915,1256,1256,1256,1256,1
20230904,133100,650156659,1254,1252,1254,1251,257
20230904,133000,649834881,1253,1251,1253,1243,2460
20230904,132900,646759900,1252,1253,1254,1252,1297
20230904,132800,645134090,1244,1247,1253,1244,948
20230904,132700,643950380,1250,1250,1250,1250,0
20230904,132600,643950380,1250,1249,1250,1249,301
20230904,132500,643574430,1250,1246,1250,1245,4166
20230904,132400,638380244,1248,1245,1248,1245,5000
20230904,132300,632142424,1234,1233,1250,1233,13185
20230904,132200,615792046,1235,1237,1237,1235,51
20230904,132100,615729041,1238,1221,1238,1221,19040
20230904,132000,592243308,1221,1222,1222,1220,591
20230904,131900,591521214,1222,1222,1222,1222,0
20230904,131800,591521214,1222,1222,1222,1222,1
20230904,131700,591519992,1216,1216,1216,1216,0
20230904,131600,591519992,1216,1216,1216,1216,0
20230904,131500,591519992,1216,1216,1216,1216,1
20230904,131400,591518776,1220,1220,1220,1220,0
20230904,131300,591518776,1220,1220,1220,1220,889
20230904,131200,590434196,1220,1220,1220,1220,158
20230904,131100,590241436,1220,1220,1220,1220,1100
20230904,131000,588899436,1220,1220,1220,1220,0
20230904,130900,588899436,1220,1220,1220,1220,1200
20230904,130800,587435436,1222,1222,1222,1222,0
20230904,130700,587435436,1222,1222,1222,1222,1
20230904,130600,587434214,1218,1220,1220,1218,2807
20230904,130500,584012268,1220,1220,1220,1220,29
20230904,130400,583976888,1220,1222,1222,1220,783
20230904,130300,583020682,1222,1222,1222,1222,8
20230904,130200,583010906,1223,1223,1223,1223,220
20230904,130100,582741846,1223,1223,1223,1223,0
20230904,130000,582741846,1223,1223,1223,1223,3
20230904,125900,582738177,1227,1227,1227,1227,0
20230904,125800,582738177,1227,1227,1227,1227,0
20230904,125700,582738177,1227,1228,1228,1227,400
20230904,125600,582247177,1228,1228,1228,1228,0
20230904,125500,582247177,1228,1225,1229,1225,567
20230904,125400,581550570,1225,1225,1225,1225,0
20230904,125300,581550570,1225,1225,1225,1225,1
20230904,125200,581549345,1221,1221,1221,1221,1089
20230904,125100,580219676,1227,1227,1227,1227,0
20230904,125000,580219676,1227,1227,1227,1227,1
20230904,124900,580218449,1220,1220,1228,1220,130
20230904,124800,580059193,1220,1220,1220,1220,21
20230904,124700,580033573,1219,1220,1220,1219,209
20230904,124600,579778596,1219,1219,1219,1219,0
20230904,124500,579778596,1219,1219,1219,1219,9
20230904,124400,579767625,1220,1220,1220,1220,0
20230904,124300,579767625,1220,1220,1220,1220,0
20230904,124200,579767625,1220,1220,1220,1220,0
20230904,124100,579767625,1220,1219,1220,1219,657
20230904,124000,578966101,1219,1220,1220,1219,437
20230904,123900,578432976,1226,1226,1226,1226,0
20230904,123800,578432976,1226,1220,1226,1220,2
20230904,123700,578430530,1220,1220,1220,1220,20
20230904,123600,578406130,1220,1220,1220,1220,0
20230904,123500,578406130,1220,1220,1220,1220,0
20230904,123400,578406130,1220,1220,1220,1220,0
20230904,123300,578406130,1220,1220,1220,1220,312
20230904,123200,578025490,1220,1220,1220,1220,0
20230904,123100,578025490,1220,1220,1220,1220,0
20230904,123000,578025490,1220,1216,1220,1216,2858
20230904,122900,574547971,1216,1216,1216,1216,0
20230904,122800,574547971,1216,1220,1220,1216,9579
20230904,122700,562871261,1221,1224,1224,1221,8053
20230904,122600,553033643,1223,1223,1223,1223,0
20230904,122500,553033643,1223,1223,1223,1223,407
20230904,122400,552535882,1225,1226,1226,1225,1126
20230904,122300,551156432,1227,1227,1227,1227,2895
20230904,122200,547604267,1227,1227,1227,1227,0
20230904,122100,547604267,1227,1227,1227,1227,205
20230904,122000,547352732,1225,1225,1225,1225,974
20230904,121900,546159582,1221,1221,1221,1221,0
20230904,121800,546159582,1221,1221,1221,1221,0
20230904,121700,546159582,1221,1221,1221,1221,0
20230904,121600,546159582,1221,1221,1221,1221,0
20230904,121500,546159582,1221,1221,1221,1221,0
20230904,121400,546159582,1221,1221,1221,1221,20
20230904,121300,546135162,1221,1221,1221,1221,20
20230904,121200,546110742,1224,1224,1224,1224,10
20230904,121100,546098502,1224,1224,1224,1224,0
20230904,121000,546098502,1224,1224,1224,1224,0
20230904,120900,546098502,1224,1230,1230,1224,16876
20230904,120800,525362802,1236,1236,1236,1236,1
20230904,120700,525361566,1230,1231,1231,1230,1790
20230904,120600,523159067,1230,1231,1231,1230,3000
20230904,120500,519469043,1230,1231,1231,1230,1000
20230904,120400,518238523,1231,1235,1235,1231,11419
20230904,120300,504163809,1235,1235,1235,1235,0
20230904,120200,504163809,1235,1235,1235,1235,811
20230904,120100,503162224,1236,1238,1239,1235,3139
20230904,120000,499279706,1239,1238,1239,1238,300
20230904,115900,498908274,1235,1235,1235,1235,0
20230904,115800,498908274,1235,1235,1235,1235,501
20230904,115700,498289539,1235,1235,1235,1235,8
20230904,115600,498279659,1240,1240,1240,1240,5
20230904,115500,498273459,1234,1234,1234,1234,5704
20230904,115400,491234723,1234,1239,1239,1234,29163
20230904,115300,455216747,1241,1241,1241,1241,0
20230904,115200,455216747,1241,1241,1241,1241,91
20230904,115100,455103816,1241,1238,1241,1238,1015
20230904,115000,453847221,1239,1239,1239,1239,0
20230904,114900,453847221,1239,1239,1239,1239,0
20230904,114800,453847221,1239,1239,1239,1239,0
20230904,114700,453847221,1239,1239,1239,1239,500
20230904,114600,453227721,1242,1242,1242,1242,0
20230904,114500,453227721,1242,1242,1242,1242,0
20230904,114400,453227721,1242,1242,1242,1242,0
20230904,114300,453227721,1242,1242,1242,1242,10
20230904,114200,453215301,1242,1241,1242,1238,10005
20230904,114100,440815722,1242,1241,1242,1241,336
20230904,114000,440398546,1241,1241,1241,1241,600
20230904,113900,439653946,1241,1241,1241,1241,600
20230904,113800,438909346,1240,1241,1241,1240,1000
20230904,113700,437668545,1241,1241,1241,1241,0
20230904,113600,437668545,1241,1241,1241,1241,0
20230904,113500,437668545,1241,1241,1241,1241,200
20230904,113400,437420345,1244,1244,1244,1244,17
20230904,113300,437399197,1240,1240,1240,1240,0
20230904,113200,437399197,1240,1241,1241,1240,10000
20230904,113100,424998696,1241,1241,1241,1241,0
20230904,113000,424998696,1241,1240,1241,1240,1043
20230904,112900,423704334,1240,1241,1241,1240,5000
20230904,112800,417503246,1240,1243,1243,1240,10000
20230904,112700,405092294,1250,1250,1250,1250,0
20230904,112600,405092294,1250,1250,1250,1250,0
20230904,112500,405092294,1250,1250,1250,1250,0
20230904,112400,405092294,1250,1248,1250,1248,10
20230904,112300,405079812,1242,1242,1242,1242,5
20230904,112200,405073602,1250,1250,1250,1250,0
20230904,112100,405073602,1250,1250,1250,1250,0
20230904,112000,405073602,1250,1250,1250,1250,0
20230904,111900,405073602,1250,1242,1250,1242,130
20230904,111800,404911503,1250,1250,1250,1250,0
20230904,111700,404911503,1250,1250,1250,1250,0
20230904,111600,404911503,1250,1250,1250,1250,0
20230904,111500,404911503,1250,1250,1250,1250,10
20230904,111400,404899003,1242,1250,1250,1242,90
20230904,111300,404787143,1249,1249,1249,1249,0
20230904,111200,404787143,1249,1249,1249,1249,0
20230904,111100,404787143,1249,1249,1249,1249,0
20230904,111000,404787143,1249,1249,1249,1249,0
20230904,110900,404787143,1249,1249,1249,1249,0
20230904,110800,404787143,1249,1249,1249,1249,1000
20230904,110700,403538143,1249,1249,1249,1249,101
20230904,110600,403411994,1239,1239,1239,1239,0
20230904,110500,403411994,1239,1239,1239,1239,0
20230904,110400,403411994,1239,1240,1240,1239,1000
20230904,110300,402172189,1240,1239,1240,1239,10001
20230904,110200,389780949,1245,1245,1245,1245,2014
20230904,110100,387273519,1245,1245,1245,1245,20
20230904,110000,387248619,1238,1239,1239,1238,8
20230904,105900,387238712,1242,1242,1242,1242,0
20230904,105800,387238712,1242,1242,1242,1242,0
20230904,105700,387238712,1242,1241,1242,1238,12363
20230904,105600,371914920,1245,1245,1245,1245,0
20230904,105500,371914920,1245,1242,1245,1238,30881
20230904,105400,333638910,1250,1250,1250,1250,0
20230904,105300,333638910,1250,1244,1250,1244,357
20230904,105200,333194456,1244,1243,1244,1243,210
20230904,105100,332933383,1243,1245,1248,1243,1358
20230904,105000,331242344,1252,1252,1252,1252,1
20230904,104900,331241092,1244,1244,1244,1244,90
20230904,104800,331129132,1252,1252,1252,1252,110
20230904,104700,330991412,1253,1252,1254,1245,3714
20230904,104600,326337523,1251,1250,1251,1250,967
20230904,104500,325128639,1258,1243,1258,1243,2733
20230904,104400,321721187,1240,1246,1246,1240,20000
20230904,104300,296916537,1248,1248,1248,1248,5
20230904,104200,296910297,1248,1248,1248,1248,0
20230904,104100,296910297,1248,1249,1250,1247,17170
20230904,104000,275449933,1248,1250,1250,1248,4259
20230904,103900,270126383,1251,1251,1254,1250,12720
20230904,103800,254210266,1251,1254,1254,1251,6
20230904,103700,254202757,1261,1261,1261,1261,1000
20230904,103600,252941757,1262,1262,1262,1262,158
20230904,103500,252742361,1256,1264,1264,1254,19306
20230904,103400,228494085,1257,1266,1266,1257,501
20230904,103300,227863969,1260,1262,1262,1260,3362
20230904,103200,223622187,1262,1262,1262,1262,170
20230904,103100,223407647,1262,1262,1262,1262,300
20230904,103000,223029047,1258,1258,1258,1258,0
20230904,102900,223029047,1258,1258,1258,1258,41
20230904,102800,222977469,1260,1259,1260,1259,351
20230904,102700,222535534,1257,1257,1257,1257,120
20230904,102600,222384694,1258,1258,1258,1258,0
20230904,102500,222384694,1258,1258,1258,1258,0
20230904,102400,222384694,1258,1253,1258,1252,1960
20230904,102300,219921271,1253,1253,1253,1253,0
20230904,102200,219921271,1253,1253,1253,1253,0
20230904,102100,219921271,1253,1253,1253,1253,1731
20230904,102000,217752328,1253,1253,1253,1253,269
20230904,101900,217415271,1253,1253,1253,1253,10
20230904,101800,217402741,1253,1249,1253,1249,307
20230904,101700,217019103,1249,1255,1255,1249,8037
20230904,101600,206961315,1258,1258,1258,1258,0
20230904,101500,206961315,1258,1258,1258,1258,3
20230904,101400,206957541,1259,1259,1259,1259,0
20230904,101300,206957541,1259,1258,1259,1258,100
20230904,101200,206831654,1255,1255,1255,1255,0
20230904,101100,206831654,1255,1255,1255,1255,3
20230904,101000,206827889,1255,1255,1255,1255,0
20230904,100900,206827889,1255,1260,1260,1255,359
20230904,100800,206376344,1260,1260,1260,1260,5000
20230904,100700,200076344,1260,1260,1260,1260,942
20230904,100600,198889424,1260,1261,1261,1260,11492
20230904,100500,184407712,1261,1266,1266,1261,2293
20230904,100400,181513798,1267,1267,1267,1267,0
20230904,100300,181513798,1267,1267,1267,1267,0
20230904,100200,181513798,1267,1269,1269,1267,7593
20230904,100100,171891602,1278,1278,1278,1278,10
20230904,100000,171878822,1278,1278,1278,1278,1
20230904,095900,171877544,1267,1278,1278,1267,10841
20230904,095800,158112743,1272,1273,1273,1272,2515
20230904,095700,154912653,1278,1278,1278,1278,10
20230904,095600,154899873,1278,1277,1278,1277,2900
20230904,095500,151193743,1278,1278,1278,1278,1880
20230904,095400,148791103,1278,1278,1278,1278,50
20230904,095300,148727203,1278,1278,1278,1278,0
20230904,095200,148727203,1278,1276,1278,1276,44
20230904,095100,148671056,1276,1276,1276,1276,1
20230904,095000,148669780,1271,1271,1271,1271,1175
20230904,094900,147176355,1272,1272,1272,1272,0
20230904,094800,147176355,1272,1272,1272,1272,0
20230904,094700,147176355,1272,1272,1272,1272,1
20230904,094600,147175083,1285,1285,1285,1285,0
20230904,094500,147175083,1285,1278,1285,1278,10913
20230904,094400,133181470,1278,1275,1278,1275,794
20230904,094300,132168240,1278,1277,1278,1277,1000
20230904,094200,130890479,1277,1286,1286,1277,6201
20230904,094100,122966593,1279,1279,1279,1279,322
20230904,094000,122554755,1289,1284,1291,1283,4895
20230904,093900,116270843,1291,1291,1291,1291,0
20230904,093800,116270843,1291,1291,1291,1291,3
20230904,093700,116266970,1291,1291,1291,1291,1
20230904,093600,116265679,1292,1292,1292,1292,500
20230904,093500,115619679,1292,1292,1292,1292,1
20230904,093400,115618387,1290,1290,1290,1284,6990
20230904,093300,106603981,1290,1290,1290,1290,101
20230904,093200,106473691,1290,1291,1291,1290,5669
20230904,093100,99160167,1290,1291,1291,1282,6805
20230904,093000,90427522,1282,1282,1282,1282,5000
20230904,092900,84017522,1283,1283,1283,1283,0
20230904,092800,84017522,1283,1283,1283,1283,3001
20230904,092700,80167239,1283,1290,1292,1283,10726
20230904,092600,66316933,1290,1289,1290,1282,7194
20230904,092500,57037765,1288,1279,1289,1279,1541
20230904,092400,55060252,1285,1284,1285,1284,779
20230904,092300,54059792,1283,1283,1283,1283,0
20230904,092200,54059792,1283,1283,1283,1283,1
20230904,092100,54058509,1281,1280,1281,1280,3269
20230904,092000,49873908,1280,1278,1280,1278,2022
20230904,091900,47285786,1280,1274,1280,1274,2657
20230904,091800,43899154,1272,1272,1272,1272,0
20230904,091700,43899154,1272,1272,1272,1272,2
20230904,091600,43896610,1267,1267,1267,1267,644
20230904,091500,43080662,1269,1270,1270,1269,2617
20230904,091400,39758632,1270,1270,1276,1270,1351
20230904,091300,38042856,1270,1271,1271,1270,555
20230904,091200,37337932,1270,1271,1271,1270,9157
20230904,091100,25708040,1271,1278,1278,1271,110
20230904,091000,25568217,1270,1271,1271,1270,1630
20230904,090900,23497117,1280,1286,1286,1280,1301
20230904,090800,21831831,1280,1280,1280,1280,0
20230904,090700,21831831,1280,1281,1281,1280,7998
20230904,090600,11594342,1286,1286,1286,1286,7
20230904,090500,11585340,1286,1284,1286,1280,5012
20230904,090400,5167689,1285,1286,1286,1285,65
20230904,090300,5084124,1285,1290,1290,1285,1058
20230904,090200,3724515,1285,1291,1291,1285,976
20230904,090100,2464835,1292,1292,1292,1292,58
20230904,090000,2389899,1291,1280,1291,1280,1867