stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,185800,1716934491,1178,1178,1178,1178,24164
20230905,185700,1716934491,1178,1178,1178,1178,0
20230905,185600,1716934491,1178,1178,1178,1178,0
20230905,185500,1716934491,1178,1178,1178,1178,0
20230905,185400,1716934491,1178,1178,1178,1178,0
20230905,185300,1716934491,1178,1178,1178,1178,0
20230905,185200,1716934491,1178,1178,1178,1178,0
20230905,185100,1716934491,1178,1178,1178,1178,0
20230905,185000,1716934491,1178,1178,1178,1178,0
20230905,184900,1716934491,1178,1178,1178,1178,0
20230905,184800,1716934491,1178,1178,1178,1178,0
20230905,184700,1716934491,1178,1178,1178,1178,0
20230905,184600,1716934491,1178,1178,1178,1178,0
20230905,184500,1716934491,1178,1178,1178,1178,0
20230905,184400,1716934491,1178,1178,1178,1178,0
20230905,184300,1716934491,1178,1178,1178,1178,0
20230905,184200,1716934491,1178,1178,1178,1178,0
20230905,184100,1716934491,1178,1178,1178,1178,0
20230905,184000,1716934491,1178,1178,1178,1178,0
20230905,183900,1716934491,1178,1178,1178,1178,0
20230905,183800,1716934491,1178,1178,1178,1178,0
20230905,183700,1716934491,1178,1178,1178,1178,0
20230905,183600,1716934491,1178,1178,1178,1178,0
20230905,183500,1716934491,1178,1178,1178,1178,0
20230905,183400,1716934491,1178,1178,1178,1178,0
20230905,183300,1716934491,1178,1178,1178,1178,0
20230905,183200,1716934491,1178,1178,1178,1178,0
20230905,183100,1716934491,1178,1178,1178,1178,0
20230905,183000,1716934491,1178,1178,1178,1178,0
20230905,182900,1716934491,1178,1178,1178,1178,0
20230905,182800,1716934491,1178,1178,1178,1178,24164
20230905,182700,1716934491,1178,1178,1178,1178,0
20230905,182600,1716934491,1178,1178,1178,1178,0
20230905,182500,1716934491,1178,1178,1178,1178,0
20230905,182400,1716934491,1178,1178,1178,1178,0
20230905,182300,1716934491,1178,1178,1178,1178,0
20230905,182200,1716934491,1178,1178,1178,1178,0
20230905,182100,1716934491,1178,1178,1178,1178,0
20230905,182000,1716934491,1178,1178,1178,1178,0
20230905,181900,1716934491,1178,1178,1178,1178,0
20230905,181800,1716934491,1178,1178,1178,1178,0
20230905,181700,1716934491,1178,1178,1178,1178,0
20230905,181600,1716934491,1178,1178,1178,1178,0
20230905,181500,1716934491,1178,1178,1178,1178,0
20230905,181400,1716934491,1178,1178,1178,1178,0
20230905,181300,1716934491,1178,1178,1178,1178,0
20230905,181200,1716934491,1178,1178,1178,1178,0
20230905,181100,1716934491,1178,1178,1178,1178,0
20230905,181000,1716934491,1178,1178,1178,1178,0
20230905,180900,1716934491,1178,1178,1178,1178,0
20230905,180800,1716934491,1178,1178,1178,1178,0
20230905,180700,1716934491,1178,1178,1178,1178,0
20230905,180600,1716934491,1178,1178,1178,1178,0
20230905,180500,1716934491,1178,1178,1178,1178,0
20230905,180400,1716934491,1178,1178,1178,1178,0
20230905,180300,1716934491,1178,1178,1178,1178,0
20230905,180200,1716934491,1178,1178,1178,1178,0
20230905,180100,1716934491,1178,1178,1178,1178,0
20230905,180000,1716934491,1178,1178,1178,1178,0
20230905,175900,1716934491,1178,1178,1178,1178,0
20230905,175800,1716934491,1178,1178,1178,1178,24164
20230905,175700,1716934491,1178,1178,1178,1178,0
20230905,175600,1716934491,1178,1178,1178,1178,0
20230905,175500,1716934491,1178,1178,1178,1178,0
20230905,175400,1716934491,1178,1178,1178,1178,0
20230905,175300,1716934491,1178,1178,1178,1178,0
20230905,175200,1716934491,1178,1178,1178,1178,0
20230905,175100,1716934491,1178,1178,1178,1178,0
20230905,175000,1716934491,1178,1178,1178,1178,0
20230905,174900,1716934491,1178,1178,1178,1178,0
20230905,174800,1716934491,1178,1178,1178,1178,0
20230905,174700,1716934491,1178,1178,1178,1178,0
20230905,174600,1716934491,1178,1178,1178,1178,0
20230905,174500,1716934491,1178,1178,1178,1178,0
20230905,174400,1716934491,1178,1178,1178,1178,0
20230905,174300,1716934491,1178,1178,1178,1178,0
20230905,174200,1716934491,1178,1178,1178,1178,0
20230905,174100,1716934491,1178,1178,1178,1178,0
20230905,174000,1716934491,1178,1178,1178,1178,0
20230905,173900,1716934491,1178,1178,1178,1178,0
20230905,173800,1716934491,1178,1178,1178,1178,0
20230905,173700,1716934491,1178,1178,1178,1178,0
20230905,173600,1716934491,1178,1178,1178,1178,0
20230905,173500,1716934491,1178,1178,1178,1178,0
20230905,173400,1716934491,1178,1178,1178,1178,0
20230905,173300,1716934491,1178,1178,1178,1178,0
20230905,173200,1716934491,1178,1178,1178,1178,0
20230905,173100,1716934491,1178,1178,1178,1178,0
20230905,173000,1716934491,1178,1178,1178,1178,0
20230905,172900,1716934491,1178,1178,1178,1178,0
20230905,172800,1716934491,1178,1178,1178,1178,24164
20230905,172700,1716934491,1178,1178,1178,1178,0
20230905,172600,1716934491,1178,1178,1178,1178,0
20230905,172500,1716934491,1178,1178,1178,1178,0
20230905,172400,1716934491,1178,1178,1178,1178,0
20230905,172300,1716934491,1178,1178,1178,1178,0
20230905,172200,1716934491,1178,1178,1178,1178,0
20230905,172100,1716934491,1178,1178,1178,1178,0
20230905,172000,1716934491,1178,1178,1178,1178,0
20230905,171900,1716934491,1178,1178,1178,1178,0
20230905,171800,1716934491,1178,1178,1178,1178,0
20230905,171700,1716934491,1178,1178,1178,1178,0
20230905,171600,1716934491,1178,1178,1178,1178,0
20230905,171500,1716934491,1178,1178,1178,1178,0
20230905,171400,1716934491,1178,1178,1178,1178,0
20230905,171300,1716934491,1178,1178,1178,1178,0
20230905,171200,1716934491,1178,1178,1178,1178,0
20230905,171100,1716934491,1178,1178,1178,1178,0
20230905,171000,1716934491,1178,1178,1178,1178,0
20230905,170900,1716934491,1178,1178,1178,1178,0
20230905,170800,1716934491,1178,1178,1178,1178,0
20230905,170700,1716934491,1178,1178,1178,1178,0
20230905,170600,1716934491,1178,1178,1178,1178,0
20230905,170500,1716934491,1178,1178,1178,1178,0
20230905,170400,1716934491,1178,1178,1178,1178,0
20230905,170300,1716934491,1178,1178,1178,1178,0
20230905,170200,1716934491,1178,1178,1178,1178,0
20230905,170100,1716934491,1178,1178,1178,1178,0
20230905,170000,1716934491,1178,1178,1178,1178,0
20230905,165900,1716934491,1178,1178,1178,1178,0
20230905,165800,1716934491,1178,1178,1178,1178,24164
20230905,165700,1716934491,1178,1178,1178,1178,0
20230905,165600,1716934491,1178,1178,1178,1178,0
20230905,165500,1716934491,1178,1178,1178,1178,0
20230905,165400,1716934491,1178,1178,1178,1178,0
20230905,165300,1716934491,1178,1178,1178,1178,0
20230905,165200,1716934491,1178,1178,1178,1178,0
20230905,165100,1716934491,1178,1178,1178,1178,0
20230905,165000,1716934491,1178,1178,1178,1178,0
20230905,164900,1716934491,1178,1178,1178,1178,0
20230905,164800,1716934491,1178,1178,1178,1178,0
20230905,164700,1716934491,1178,1178,1178,1178,0
20230905,164600,1716934491,1178,1178,1178,1178,0
20230905,164500,1716934491,1178,1178,1178,1178,0
20230905,164400,1716934491,1178,1178,1178,1178,0
20230905,164300,1716934491,1178,1178,1178,1178,0
20230905,164200,1716934491,1178,1178,1178,1178,0
20230905,164100,1716934491,1178,1178,1178,1178,0
20230905,164000,1716934491,1178,1178,1178,1178,0
20230905,163900,1716934491,1178,1178,1178,1178,0
20230905,163800,1716934491,1178,1178,1178,1178,0
20230905,163700,1716934491,1178,1178,1178,1178,0
20230905,163600,1716934491,1178,1178,1178,1178,0
20230905,163500,1716934491,1178,1178,1178,1178,0
20230905,163400,1716934491,1178,1178,1178,1178,0
20230905,163300,1716934491,1178,1178,1178,1178,0
20230905,163200,1716934491,1178,1178,1178,1178,0
20230905,163100,1716934491,1178,1178,1178,1178,0
20230905,163000,1716934491,1178,1178,1178,1178,0
20230905,162900,1716934491,1178,1178,1178,1178,0
20230905,162800,1716934491,1178,1178,1178,1178,24164
20230905,162700,1716934491,1178,1178,1178,1178,0
20230905,162600,1716934491,1178,1178,1178,1178,0
20230905,162500,1716934491,1178,1178,1178,1178,0
20230905,162400,1716934491,1178,1178,1178,1178,0
20230905,162300,1716934491,1178,1178,1178,1178,0
20230905,162200,1716934491,1178,1178,1178,1178,0
20230905,162100,1716934491,1178,1178,1178,1178,0
20230905,162000,1716934491,1178,1178,1178,1178,0
20230905,161900,1716934491,1178,1178,1178,1178,0
20230905,161800,1716934491,1178,1178,1178,1178,0
20230905,161700,1716934491,1178,1178,1178,1178,0
20230905,161600,1716934491,1178,1178,1178,1178,0
20230905,161500,1716934491,1178,1178,1178,1178,0
20230905,161400,1716934491,1178,1178,1178,1178,0
20230905,161300,1716934491,1178,1178,1178,1178,0
20230905,161200,1716934491,1178,1178,1178,1178,0
20230905,161100,1716934491,1178,1178,1178,1178,0
20230905,161000,1716934491,1178,1178,1178,1178,0
20230905,160900,1716934491,1178,1178,1178,1178,0
20230905,160800,1716934491,1178,1178,1178,1178,0
20230905,160700,1716934491,1178,1178,1178,1178,0
20230905,160600,1716934491,1178,1178,1178,1178,0
20230905,160500,1716934491,1178,1178,1178,1178,0
20230905,160400,1716934491,1178,1178,1178,1178,0
20230905,160300,1716934491,1178,1178,1178,1178,0
20230905,160200,1716934491,1178,1178,1178,1178,0
20230905,160100,1716934491,1178,1178,1178,1178,0
20230905,160000,1716934491,1178,1178,1178,1178,0
20230905,155900,1716934491,1178,1178,1178,1178,0
20230905,155800,1716934491,1178,1178,1178,1178,24164
20230905,155700,1716934491,1178,1178,1178,1178,0
20230905,155600,1716934491,1178,1178,1178,1178,0
20230905,155500,1716934491,1178,1178,1178,1178,0
20230905,155400,1716934491,1178,1178,1178,1178,0
20230905,155300,1716934491,1178,1178,1178,1178,0
20230905,155200,1716934491,1178,1178,1178,1178,0
20230905,155100,1716934491,1178,1178,1178,1178,0
20230905,155000,1716934491,1178,1178,1178,1178,0
20230905,154900,1716934491,1178,1178,1178,1178,0
20230905,154800,1716934491,1178,1178,1178,1178,0
20230905,154700,1716934491,1178,1178,1178,1178,0
20230905,154600,1716934491,1178,1178,1178,1178,0
20230905,154500,1716934491,1178,1178,1178,1178,0
20230905,154400,1716934491,1178,1178,1178,1178,0
20230905,154300,1716934491,1178,1178,1178,1178,0
20230905,154200,1716934491,1178,1178,1178,1178,0
20230905,154100,1716934491,1178,1178,1178,1178,0
20230905,154000,1716934491,1178,1178,1178,1178,0
20230905,153900,1716934491,1178,1178,1178,1178,0
20230905,153800,1716934491,1178,1178,1178,1178,0
20230905,153700,1716934491,1178,1178,1178,1178,0
20230905,153600,1716934491,1178,1178,1178,1178,0
20230905,153500,1716934491,1178,1178,1178,1178,0
20230905,153400,1716934491,1178,1178,1178,1178,0
20230905,153300,1716934491,1178,1178,1178,1178,0
20230905,153200,1716934491,1178,1178,1178,1178,0
20230905,153100,1716934491,1178,1178,1178,1178,0
20230905,153000,1716934491,1178,1178,1178,1178,24164
20230905,152900,1688469299,1178,1178,1178,1178,0
20230905,152800,1688469299,1178,1178,1178,1178,0
20230905,152700,1688469299,1178,1178,1178,1178,0
20230905,152600,1688469299,1178,1178,1178,1178,0
20230905,152500,1688469299,1178,1178,1178,1178,0
20230905,152400,1688469299,1178,1178,1178,1178,0
20230905,152300,1688469299,1178,1178,1178,1178,0
20230905,152200,1688469299,1178,1178,1178,1178,0
20230905,152100,1688469299,1178,1178,1178,1178,0
20230905,152000,1688469299,1178,1178,1178,1178,0
20230905,151900,1688469299,1178,1188,1189,1178,27709
20230905,151800,1655721433,1189,1189,1189,1189,1
20230905,151700,1655720244,1190,1191,1191,1190,2
20230905,151600,1655717863,1192,1193,1193,1192,700
20230905,151500,1654882963,1194,1194,1194,1181,7374
20230905,151400,1646151268,1194,1196,1198,1184,19126
20230905,151300,1623446466,1196,1195,1196,1195,1280
20230905,151200,1621916756,1196,1198,1199,1185,521
20230905,151100,1621292747,1199,1196,1199,1196,6968
20230905,151000,1612947751,1197,1193,1197,1193,8568
20230905,150900,1602714529,1193,1192,1193,1191,2935
20230905,150800,1599215017,1193,1191,1193,1184,3573
20230905,150700,1594965725,1191,1190,1191,1190,2319
20230905,150600,1592204230,1184,1191,1192,1184,20785
20230905,150500,1567515375,1193,1187,1194,1184,12293
20230905,150400,1552942178,1195,1195,1195,1195,1
20230905,150300,1552940983,1187,1196,1196,1187,10047
20230905,150200,1541014228,1196,1191,1196,1190,4895
20230905,150100,1535187514,1190,1190,1190,1190,6621
20230905,150000,1527308524,1187,1187,1187,1187,0
20230905,145900,1527308524,1187,1187,1187,1187,1448
20230905,145800,1525589748,1186,1188,1188,1186,2009
20230905,145700,1523203913,1188,1188,1188,1188,0
20230905,145600,1523203913,1188,1188,1188,1188,3691
20230905,145500,1518819005,1189,1191,1196,1189,28754
20230905,145400,1484600341,1191,1191,1191,1191,0
20230905,145300,1484600341,1191,1191,1200,1191,1512
20230905,145200,1482791986,1191,1191,1191,1191,700
20230905,145100,1481958286,1192,1196,1196,1192,20375
20230905,145000,1457671266,1198,1198,1198,1198,9
20230905,144900,1457660484,1199,1199,1199,1199,0
20230905,144800,1457660484,1199,1199,1199,1199,5
20230905,144700,1457654489,1192,1192,1192,1192,1030
20230905,144600,1456426729,1193,1193,1193,1193,172
20230905,144500,1456221533,1202,1202,1202,1202,0
20230905,144400,1456221533,1202,1202,1202,1202,0
20230905,144300,1456221533,1202,1199,1202,1191,9710
20230905,144200,1444576287,1191,1191,1191,1191,1281
20230905,144100,1443050616,1191,1191,1191,1191,1110
20230905,144000,1441728606,1200,1191,1200,1191,514
20230905,143900,1441113687,1200,1200,1200,1200,100
20230905,143800,1440993687,1201,1200,1201,1200,2576
20230905,143700,1437901015,1200,1189,1200,1189,6977
20230905,143600,1429537615,1200,1195,1200,1189,8303
20230905,143500,1419618609,1197,1198,1198,1197,2001
20230905,143400,1417223411,1189,1192,1192,1189,34349
20230905,143300,1376369237,1199,1199,1199,1199,0
20230905,143200,1376369237,1199,1198,1199,1191,6840
20230905,143100,1368177785,1192,1192,1192,1192,1942
20230905,143000,1365862921,1194,1194,1194,1194,281
20230905,142900,1365527407,1200,1200,1200,1200,0
20230905,142800,1365527407,1200,1200,1200,1200,0
20230905,142700,1365527407,1200,1194,1200,1193,7554
20230905,142600,1356475550,1195,1196,1196,1195,3500
20230905,142500,1352292873,1196,1198,1198,1196,716
20230905,142400,1351435537,1199,1199,1199,1199,500
20230905,142300,1350836037,1200,1200,1200,1200,0
20230905,142200,1350836037,1200,1197,1200,1190,14487
20230905,142100,1333467619,1190,1190,1190,1190,600
20230905,142000,1332753619,1190,1191,1191,1190,2228
20230905,141900,1330101071,1202,1202,1202,1202,0
20230905,141800,1330101071,1202,1202,1202,1202,0
20230905,141700,1330101071,1202,1202,1202,1202,0
20230905,141600,1330101071,1202,1202,1203,1202,1197
20230905,141500,1328661759,1201,1201,1201,1201,219
20230905,141400,1328398740,1192,1200,1203,1192,7128
20230905,141300,1319852962,1192,1193,1193,1192,2647
20230905,141200,1316696197,1207,1204,1207,1204,1636
20230905,141100,1314724461,1203,1200,1205,1200,7321
20230905,141000,1305918460,1191,1191,1200,1190,5443
20230905,140900,1299404802,1201,1201,1201,1201,0
20230905,140800,1299404802,1201,1201,1201,1201,2140
20230905,140700,1296834662,1195,1199,1200,1195,4368
20230905,140600,1291596518,1195,1195,1195,1195,4735
20230905,140500,1285938193,1189,1189,1189,1189,0
20230905,140400,1285938193,1189,1189,1189,1189,0
20230905,140300,1285938193,1189,1194,1194,1189,25576
20230905,140200,1255493421,1195,1195,1195,1195,5155
20230905,140100,1249333196,1195,1195,1195,1195,0
20230905,140000,1249333196,1195,1202,1202,1195,20123
20230905,135900,1225243945,1203,1203,1203,1203,0
20230905,135800,1225243945,1203,1203,1203,1203,0
20230905,135700,1225243945,1203,1203,1203,1203,1
20230905,135600,1225242742,1204,1206,1206,1204,1481
20230905,135500,1223459613,1208,1208,1208,1208,1
20230905,135400,1223458405,1210,1210,1210,1210,0
20230905,135300,1223458405,1210,1213,1213,1200,17598
20230905,135200,1202313590,1218,1218,1218,1218,0
20230905,135100,1202313590,1218,1218,1218,1218,1
20230905,135000,1202312372,1214,1214,1214,1214,0
20230905,134900,1202312372,1214,1214,1214,1214,0
20230905,134800,1202312372,1214,1214,1214,1214,0
20230905,134700,1202312372,1214,1214,1214,1214,0
20230905,134600,1202312372,1214,1217,1217,1214,93
20230905,134500,1202199376,1216,1218,1219,1216,3565
20230905,134400,1197853765,1218,1217,1219,1217,3216
20230905,134300,1193936040,1200,1218,1220,1198,25104
20230905,134200,1163315720,1219,1217,1219,1216,14283
20230905,134100,1145906033,1210,1219,1220,1210,11265
20230905,134000,1132177218,1219,1214,1219,1213,12165
20230905,133900,1117351043,1217,1217,1217,1217,1
20230905,133800,1117349826,1219,1218,1219,1215,18682
20230905,133700,1094578708,1207,1213,1219,1207,39504
20230905,133600,1046661106,1213,1211,1213,1209,19222
20230905,133500,1023347605,1212,1201,1213,1201,14799
20230905,133400,1005415219,1202,1199,1202,1199,2067
20230905,133300,1002932003,1198,1197,1198,1195,195
20230905,133200,1002698732,1198,1199,1199,1198,2002
20230905,133100,1000298335,1200,1200,1200,1200,231
20230905,133000,1000021135,1201,1208,1208,1201,6440
20230905,132900,992280933,1209,1211,1211,1209,811
20230905,132800,991300429,1212,1212,1212,1212,1
20230905,132700,991299217,1214,1212,1214,1212,22011
20230905,132600,964585939,1213,1212,1213,1212,5504
20230905,132500,957909774,1212,1212,1212,1212,4700
20230905,132400,952213374,1212,1202,1213,1202,5469
20230905,132300,945606729,1201,1202,1214,1200,16511
20230905,132200,925660294,1214,1214,1214,1214,0
20230905,132100,925660294,1214,1198,1214,1198,16827
20230905,132000,905448957,1199,1199,1199,1199,1
20230905,131900,905447758,1200,1201,1201,1200,10586
20230905,131800,892739558,1201,1201,1201,1199,18000
20230905,131700,871124838,1201,1193,1201,1191,14360
20230905,131600,853952058,1193,1197,1197,1193,2775
20230905,131500,850632535,1197,1201,1201,1195,8778
20230905,131400,840126557,1198,1198,1198,1198,500
20230905,131300,839527557,1198,1198,1198,1198,500
20230905,131200,838928557,1199,1199,1199,1199,1050
20230905,131100,837669607,1203,1203,1203,1203,175
20230905,131000,837459082,1203,1203,1203,1203,5363
20230905,130900,831007393,1202,1202,1202,1202,5055
20230905,130800,824931283,1202,1202,1202,1202,0
20230905,130700,824931283,1202,1202,1202,1202,0
20230905,130600,824931283,1202,1202,1202,1202,0
20230905,130500,824931283,1202,1202,1202,1202,3100
20230905,130400,821205083,1202,1196,1202,1196,30
20230905,130300,821169071,1195,1196,1196,1195,2018
20230905,130200,818756969,1202,1202,1202,1202,0
20230905,130100,818756969,1202,1202,1202,1202,0
20230905,130000,818756969,1202,1202,1202,1192,5062
20230905,125900,812672455,1203,1203,1203,1203,0
20230905,125800,812672455,1203,1203,1203,1203,0
20230905,125700,812672455,1203,1203,1203,1203,1
20230905,125600,812671252,1200,1195,1200,1195,3000
20230905,125500,809071752,1195,1198,1198,1195,4801
20230905,125400,803330231,1198,1198,1198,1198,0
20230905,125300,803330231,1198,1198,1198,1198,0
20230905,125200,803330231,1198,1198,1198,1198,1500
20230905,125100,801533231,1200,1200,1200,1200,0
20230905,125000,801533231,1200,1200,1200,1200,0
20230905,124900,801533231,1200,1200,1200,1200,0
20230905,124800,801533231,1200,1200,1200,1200,0
20230905,124700,801533231,1200,1202,1202,1200,1500
20230905,124600,799732776,1203,1203,1203,1203,0
20230905,124500,799732776,1203,1203,1203,1203,842
20230905,124400,798719850,1203,1203,1203,1203,0
20230905,124300,798719850,1203,1203,1203,1201,571
20230905,124200,798033901,1208,1208,1208,1208,0
20230905,124100,798033901,1208,1208,1208,1208,850
20230905,124000,797007101,1204,1202,1204,1202,34031
20230905,123900,756054296,1196,1196,1196,1196,0
20230905,123800,756054296,1196,1197,1197,1196,4112
20230905,123700,751135873,1202,1202,1202,1202,417
20230905,123600,750634639,1204,1204,1204,1204,0
20230905,123500,750634639,1204,1200,1204,1200,3000
20230905,123400,747030778,1195,1195,1195,1195,30
20230905,123300,746994928,1202,1201,1202,1201,4663
20230905,123200,741392873,1196,1196,1196,1196,287
20230905,123100,741049621,1204,1204,1204,1204,0
20230905,123000,741049621,1204,1199,1204,1199,3000
20230905,122900,737450106,1195,1195,1195,1195,0
20230905,122800,737450106,1195,1195,1195,1195,500
20230905,122700,736852606,1204,1198,1204,1198,5000
20230905,122600,730858403,1191,1199,1199,1190,30006
20230905,122500,695104580,1200,1200,1200,1200,14100
20230905,122400,678184580,1201,1203,1203,1201,6362
20230905,122300,670543775,1208,1203,1208,1203,1701
20230905,122200,668497467,1209,1209,1209,1209,0
20230905,122100,668497467,1209,1209,1209,1209,0
20230905,122000,668497467,1209,1209,1209,1209,1
20230905,121900,668496258,1201,1201,1201,1201,0
20230905,121800,668496258,1201,1201,1201,1201,0
20230905,121700,668496258,1201,1201,1201,1201,200
20230905,121600,668256058,1201,1203,1203,1201,3552
20230905,121500,663989942,1203,1204,1204,1203,1656
20230905,121400,661996442,1211,1211,1211,1211,0
20230905,121300,661996442,1211,1211,1211,1211,0
20230905,121200,661996442,1211,1211,1211,1211,90
20230905,121100,661887452,1210,1210,1210,1210,0
20230905,121000,661887452,1210,1210,1210,1210,0
20230905,120900,661887452,1210,1210,1210,1210,0
20230905,120800,661887452,1210,1211,1211,1210,451
20230905,120700,661341299,1211,1204,1211,1203,1501
20230905,120600,659534588,1203,1208,1208,1201,5228
20230905,120500,653241776,1209,1209,1209,1209,1392
20230905,120400,651558848,1209,1209,1209,1209,0
20230905,120300,651558848,1209,1209,1209,1209,608
20230905,120200,650823776,1209,1209,1209,1209,0
20230905,120100,650823776,1209,1209,1209,1209,0
20230905,120000,650823776,1209,1216,1216,1209,2
20230905,115900,650821351,1218,1218,1218,1218,0
20230905,115800,650821351,1218,1218,1218,1218,15
20230905,115700,650803081,1210,1212,1212,1210,17616
20230905,115600,629485575,1220,1220,1220,1220,0
20230905,115500,629485575,1220,1220,1220,1220,0
20230905,115400,629485575,1220,1220,1220,1220,1
20230905,115300,629484355,1212,1214,1214,1212,357
20230905,115200,629051444,1220,1220,1220,1220,0
20230905,115100,629051444,1220,1220,1220,1220,0
20230905,115000,629051444,1220,1220,1220,1220,0
20230905,114900,629051444,1220,1220,1220,1220,1
20230905,114800,629050224,1214,1214,1214,1214,1
20230905,114700,629049010,1220,1220,1220,1220,0
20230905,114600,629049010,1220,1220,1220,1220,1
20230905,114500,629047790,1214,1214,1214,1214,1
20230905,114400,629046576,1214,1218,1218,1214,23254
20230905,114300,600798995,1222,1222,1222,1222,0
20230905,114200,600798995,1222,1222,1222,1222,0
20230905,114100,600798995,1222,1222,1222,1222,152
20230905,114000,600613251,1224,1224,1224,1224,0
20230905,113900,600613251,1224,1224,1224,1224,0
20230905,113800,600613251,1224,1224,1224,1224,0
20230905,113700,600613251,1224,1224,1224,1224,0
20230905,113600,600613251,1224,1224,1224,1224,0
20230905,113500,600613251,1224,1219,1224,1219,82
20230905,113400,600513143,1220,1220,1220,1220,0
20230905,113300,600513143,1220,1220,1220,1220,0
20230905,113200,600513143,1220,1220,1220,1220,0
20230905,113100,600513143,1220,1220,1220,1220,0
20230905,113000,600513143,1220,1220,1220,1220,0
20230905,112900,600513143,1220,1221,1221,1220,6000
20230905,112800,593189654,1226,1226,1226,1226,0
20230905,112700,593189654,1226,1221,1226,1221,1234
20230905,112600,591682935,1226,1225,1226,1225,3975
20230905,112500,586813559,1226,1226,1226,1226,0
20230905,112400,586813559,1226,1226,1226,1226,0
20230905,112300,586813559,1226,1221,1226,1221,5248
20230905,112200,580392538,1221,1221,1221,1221,0
20230905,112100,580392538,1221,1221,1221,1221,5022
20230905,112000,574260676,1220,1220,1220,1220,0
20230905,111900,574260676,1220,1225,1225,1220,603
20230905,111800,573522770,1224,1224,1224,1224,0
20230905,111700,573522770,1224,1224,1224,1224,0
20230905,111600,573522770,1224,1224,1224,1224,2
20230905,111500,573520322,1223,1223,1223,1223,0
20230905,111400,573520322,1223,1223,1223,1223,1196
20230905,111300,572057614,1222,1222,1222,1222,0
20230905,111200,572057614,1222,1219,1222,1219,3356
20230905,111100,567965582,1223,1223,1223,1223,0
20230905,111000,567965582,1223,1223,1223,1223,0
20230905,110900,567965582,1223,1223,1223,1223,0
20230905,110800,567965582,1223,1223,1223,1223,0
20230905,110700,567965582,1223,1223,1223,1223,0
20230905,110600,567965582,1223,1223,1223,1223,0
20230905,110500,567965582,1223,1223,1223,1223,0
20230905,110400,567965582,1223,1223,1223,1223,0
20230905,110300,567965582,1223,1223,1223,1223,0
20230905,110200,567965582,1223,1222,1223,1222,90
20230905,110100,567855568,1222,1221,1222,1213,3744
20230905,110000,563296045,1222,1222,1222,1222,8
20230905,105900,563286269,1223,1210,1223,1210,1421
20230905,105800,561558062,1209,1220,1220,1209,1121
20230905,105700,560202762,1210,1211,1211,1210,1084
20230905,105600,558890878,1222,1220,1222,1220,684
20230905,105500,558055070,1220,1218,1222,1211,341
20230905,105400,557639287,1220,1215,1220,1215,14013
20230905,105300,540575412,1215,1204,1215,1204,3687
20230905,105200,536118676,1206,1201,1206,1200,15633
20230905,105100,517328791,1200,1196,1206,1193,48634
20230905,105000,459127392,1155,1155,1155,1155,0
20230905,104900,459127392,1155,1155,1155,1155,0
20230905,104800,459127392,1155,1223,1223,1155,77683
20230905,104700,365544970,1224,1224,1224,1224,899
20230905,104600,364444594,1224,1225,1225,1224,1320
20230905,104500,362827822,1232,1233,1233,1225,1509
20230905,104400,360968789,1232,1230,1232,1230,3780
20230905,104300,356315589,1230,1230,1230,1230,501
20230905,104200,355699359,1230,1229,1230,1229,1623
20230905,104100,353703252,1230,1230,1230,1230,0
20230905,104000,353703252,1230,1230,1230,1230,0
20230905,103900,353703252,1230,1230,1230,1230,0
20230905,103800,353703252,1230,1230,1230,1230,1
20230905,103700,353702022,1229,1229,1229,1229,2200
20230905,103600,350998222,1226,1220,1226,1219,2661
20230905,103500,347735884,1220,1220,1220,1220,0
20230905,103400,347735884,1220,1220,1220,1220,1999
20230905,103300,345297104,1226,1226,1226,1226,0
20230905,103200,345297104,1226,1226,1226,1226,0
20230905,103100,345297104,1226,1226,1226,1226,1
20230905,103000,345295878,1225,1220,1225,1220,142
20230905,102900,345121933,1226,1226,1226,1226,0
20230905,102800,345121933,1226,1226,1226,1226,0
20230905,102700,345121933,1226,1219,1227,1218,3169
20230905,102600,341260907,1229,1229,1229,1229,0
20230905,102500,341260907,1229,1229,1229,1229,0
20230905,102400,341260907,1229,1229,1229,1229,0
20230905,102300,341260907,1229,1228,1229,1228,7641
20230905,102200,331872354,1220,1221,1221,1220,33365
20230905,102100,291166954,1221,1222,1222,1221,13671
20230905,102000,274473511,1222,1230,1230,1222,550
20230905,101900,273801011,1230,1230,1230,1230,0
20230905,101800,273801011,1230,1230,1230,1230,0
20230905,101700,273801011,1230,1230,1230,1230,3584
20230905,101600,269392691,1225,1224,1225,1222,6048
20230905,101500,261984151,1223,1225,1225,1223,16681
20230905,101400,241563755,1225,1225,1225,1225,0
20230905,101300,241563755,1225,1225,1225,1225,36
20230905,101200,241519655,1224,1231,1231,1224,20278
20230905,101100,216667985,1228,1229,1229,1228,1406
20230905,101000,214940717,1232,1232,1232,1232,0
20230905,100900,214940717,1232,1232,1232,1232,0
20230905,100800,214940717,1232,1232,1232,1232,0
20230905,100700,214940717,1232,1232,1232,1232,0
20230905,100600,214940717,1232,1233,1233,1232,9997
20230905,100500,202623416,1232,1232,1232,1228,1525
20230905,100400,200747435,1232,1230,1232,1228,288
20230905,100300,200393195,1230,1230,1230,1230,3000
20230905,100200,196703195,1233,1233,1233,1233,3
20230905,100100,196699496,1230,1230,1230,1230,1
20230905,100000,196698266,1230,1233,1233,1230,713
20230905,095900,195819176,1232,1232,1232,1232,0
20230905,095800,195819176,1232,1232,1232,1232,0
20230905,095700,195819176,1232,1232,1232,1232,1100
20230905,095600,194463976,1232,1232,1233,1232,8466
20230905,095500,184033465,1233,1233,1233,1233,0
20230905,095400,184033465,1233,1233,1233,1233,0
20230905,095300,184033465,1233,1233,1233,1233,0
20230905,095200,184033465,1233,1233,1233,1233,0
20230905,095100,184033465,1233,1233,1233,1233,0
20230905,095000,184033465,1233,1233,1233,1233,500
20230905,094900,183416965,1230,1230,1230,1230,432
20230905,094800,182885605,1225,1225,1225,1224,714
20230905,094700,182011144,1224,1224,1224,1224,3000
20230905,094600,178339144,1224,1224,1224,1224,0
20230905,094500,178339144,1224,1226,1226,1224,3064
20230905,094400,174585324,1226,1226,1226,1226,43
20230905,094300,174532606,1227,1230,1230,1227,1870
20230905,094200,172236802,1234,1234,1234,1234,3
20230905,094100,172233100,1229,1229,1229,1229,209
20230905,094000,171976239,1235,1235,1235,1235,201
20230905,093900,171728004,1235,1235,1235,1235,0
20230905,093800,171728004,1235,1235,1235,1235,2001
20230905,093700,169256769,1236,1236,1236,1236,1
20230905,093600,169255533,1235,1235,1235,1235,0
20230905,093500,169255533,1235,1235,1235,1235,2258
20230905,093400,166466903,1235,1234,1235,1234,950
20230905,093300,165294153,1235,1235,1235,1235,4
20230905,093200,165289213,1235,1235,1235,1235,337
20230905,093100,164873018,1234,1233,1234,1233,2410
20230905,093000,161900034,1226,1226,1226,1226,0
20230905,092900,161900034,1226,1226,1226,1226,221
20230905,092800,161629088,1235,1235,1235,1235,0
20230905,092700,161629088,1235,1234,1235,1234,8733
20230905,092600,150844233,1234,1234,1234,1234,1
20230905,092500,150842999,1235,1231,1235,1230,9050
20230905,092400,139686605,1232,1233,1233,1232,1314
20230905,092300,138067443,1233,1233,1233,1233,291
20230905,092200,137708640,1233,1235,1235,1233,11795
20230905,092100,123154610,1235,1240,1240,1235,7
20230905,092000,123145960,1234,1234,1234,1234,1636
20230905,091900,121127136,1235,1235,1235,1235,6937
20230905,091800,112559941,1242,1242,1242,1242,0
20230905,091700,112559941,1242,1236,1242,1235,11851
20230905,091600,97897978,1242,1242,1242,1242,79
20230905,091500,97799860,1236,1234,1236,1234,207
20230905,091400,97544116,1235,1237,1237,1235,1947
20230905,091300,95137574,1237,1237,1237,1237,5727
20230905,091200,88053275,1244,1244,1244,1244,0
20230905,091100,88053275,1244,1246,1246,1237,102
20230905,091000,87927085,1235,1239,1243,1235,8104
20230905,090900,77878278,1239,1241,1241,1239,8759
20230905,090800,67010059,1242,1243,1246,1242,10511
20230905,090700,53944893,1244,1244,1244,1244,1430
20230905,090600,52165973,1252,1245,1252,1245,404
20230905,090500,51662965,1244,1252,1253,1244,2673
20230905,090400,48331806,1252,1244,1252,1244,289
20230905,090300,47971178,1244,1245,1245,1243,5232
20230905,090200,41464836,1259,1259,1259,1259,0
20230905,090100,41464836,1259,1243,1260,1243,1996
20230905,090000,38955930,1243,1259,1259,1243,30942