stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190800,978069519,1300,1300,1300,1300,5053
20230907,190700,978069519,1300,1300,1300,1300,0
20230907,190600,978069519,1300,1300,1300,1300,0
20230907,190500,978069519,1300,1300,1300,1300,0
20230907,190400,978069519,1300,1300,1300,1300,0
20230907,190300,978069519,1300,1300,1300,1300,0
20230907,190200,978069519,1300,1300,1300,1300,0
20230907,190100,978069519,1300,1300,1300,1300,0
20230907,190000,978069519,1300,1300,1300,1300,0
20230907,185900,978069519,1300,1300,1300,1300,0
20230907,185800,978069519,1300,1300,1300,1300,0
20230907,185700,978069519,1300,1300,1300,1300,0
20230907,185600,978069519,1300,1300,1300,1300,0
20230907,185500,978069519,1300,1300,1300,1300,0
20230907,185400,978069519,1300,1300,1300,1300,0
20230907,185300,978069519,1300,1300,1300,1300,0
20230907,185200,978069519,1300,1300,1300,1300,0
20230907,185100,978069519,1300,1300,1300,1300,0
20230907,185000,978069519,1300,1300,1300,1300,0
20230907,184900,978069519,1300,1300,1300,1300,0
20230907,184800,978069519,1300,1300,1300,1300,0
20230907,184700,978069519,1300,1300,1300,1300,0
20230907,184600,978069519,1300,1300,1300,1300,0
20230907,184500,978069519,1300,1300,1300,1300,0
20230907,184400,978069519,1300,1300,1300,1300,0
20230907,184300,978069519,1300,1300,1300,1300,0
20230907,184200,978069519,1300,1300,1300,1300,0
20230907,184100,978069519,1300,1300,1300,1300,0
20230907,184000,978069519,1300,1300,1300,1300,0
20230907,183900,978069519,1300,1300,1300,1300,0
20230907,183800,978069519,1300,1300,1300,1300,5053
20230907,183700,978069519,1300,1300,1300,1300,0
20230907,183600,978069519,1300,1300,1300,1300,0
20230907,183500,978069519,1300,1300,1300,1300,0
20230907,183400,978069519,1300,1300,1300,1300,0
20230907,183300,978069519,1300,1300,1300,1300,0
20230907,183200,978069519,1300,1300,1300,1300,0
20230907,183100,978069519,1300,1300,1300,1300,0
20230907,183000,978069519,1300,1300,1300,1300,0
20230907,182900,978069519,1300,1300,1300,1300,0
20230907,182800,978069519,1300,1300,1300,1300,0
20230907,182700,978069519,1300,1300,1300,1300,0
20230907,182600,978069519,1300,1300,1300,1300,0
20230907,182500,978069519,1300,1300,1300,1300,0
20230907,182400,978069519,1300,1300,1300,1300,0
20230907,182300,978069519,1300,1300,1300,1300,0
20230907,182200,978069519,1300,1300,1300,1300,0
20230907,182100,978069519,1300,1300,1300,1300,0
20230907,182000,978069519,1300,1300,1300,1300,0
20230907,181900,978069519,1300,1300,1300,1300,0
20230907,181800,978069519,1300,1300,1300,1300,0
20230907,181700,978069519,1300,1300,1300,1300,0
20230907,181600,978069519,1300,1300,1300,1300,0
20230907,181500,978069519,1300,1300,1300,1300,0
20230907,181400,978069519,1300,1300,1300,1300,0
20230907,181300,978069519,1300,1300,1300,1300,0
20230907,181200,978069519,1300,1300,1300,1300,0
20230907,181100,978069519,1300,1300,1300,1300,0
20230907,181000,978069519,1300,1300,1300,1300,0
20230907,180900,978069519,1300,1300,1300,1300,0
20230907,180800,978069519,1300,1300,1300,1300,5053
20230907,180700,978069519,1300,1300,1300,1300,0
20230907,180600,978069519,1300,1300,1300,1300,0
20230907,180500,978069519,1300,1300,1300,1300,0
20230907,180400,978069519,1300,1300,1300,1300,0
20230907,180300,978069519,1300,1300,1300,1300,0
20230907,180200,978069519,1300,1300,1300,1300,0
20230907,180100,978069519,1300,1300,1300,1300,0
20230907,180000,978069519,1300,1300,1300,1300,0
20230907,175900,978069519,1300,1300,1300,1300,0
20230907,175800,978069519,1300,1300,1300,1300,0
20230907,175700,978069519,1300,1300,1300,1300,0
20230907,175600,978069519,1300,1300,1300,1300,0
20230907,175500,978069519,1300,1300,1300,1300,0
20230907,175400,978069519,1300,1300,1300,1300,0
20230907,175300,978069519,1300,1300,1300,1300,0
20230907,175200,978069519,1300,1300,1300,1300,0
20230907,175100,978069519,1300,1300,1300,1300,0
20230907,175000,978069519,1300,1300,1300,1300,0
20230907,174900,978069519,1300,1300,1300,1300,0
20230907,174800,978069519,1300,1300,1300,1300,0
20230907,174700,978069519,1300,1300,1300,1300,0
20230907,174600,978069519,1300,1300,1300,1300,0
20230907,174500,978069519,1300,1300,1300,1300,0
20230907,174400,978069519,1300,1300,1300,1300,0
20230907,174300,978069519,1300,1300,1300,1300,0
20230907,174200,978069519,1300,1300,1300,1300,0
20230907,174100,978069519,1300,1300,1300,1300,0
20230907,174000,978069519,1300,1300,1300,1300,0
20230907,173900,978069519,1300,1300,1300,1300,0
20230907,173800,978069519,1300,1300,1300,1300,5053
20230907,173700,978069519,1300,1300,1300,1300,0
20230907,173600,978069519,1300,1300,1300,1300,0
20230907,173500,978069519,1300,1300,1300,1300,0
20230907,173400,978069519,1300,1300,1300,1300,0
20230907,173300,978069519,1300,1300,1300,1300,0
20230907,173200,978069519,1300,1300,1300,1300,0
20230907,173100,978069519,1300,1300,1300,1300,0
20230907,173000,978069519,1300,1300,1300,1300,0
20230907,172900,978069519,1300,1300,1300,1300,0
20230907,172800,978069519,1300,1300,1300,1300,0
20230907,172700,978069519,1300,1300,1300,1300,0
20230907,172600,978069519,1300,1300,1300,1300,0
20230907,172500,978069519,1300,1300,1300,1300,0
20230907,172400,978069519,1300,1300,1300,1300,0
20230907,172300,978069519,1300,1300,1300,1300,0
20230907,172200,978069519,1300,1300,1300,1300,0
20230907,172100,978069519,1300,1300,1300,1300,0
20230907,172000,978069519,1300,1300,1300,1300,0
20230907,171900,978069519,1300,1300,1300,1300,0
20230907,171800,978069519,1300,1300,1300,1300,0
20230907,171700,978069519,1300,1300,1300,1300,0
20230907,171600,978069519,1300,1300,1300,1300,0
20230907,171500,978069519,1300,1300,1300,1300,0
20230907,171400,978069519,1300,1300,1300,1300,0
20230907,171300,978069519,1300,1300,1300,1300,0
20230907,171200,978069519,1300,1300,1300,1300,0
20230907,171100,978069519,1300,1300,1300,1300,0
20230907,171000,978069519,1300,1300,1300,1300,0
20230907,170900,978069519,1300,1300,1300,1300,0
20230907,170800,978069519,1300,1300,1300,1300,5053
20230907,170700,978069519,1300,1300,1300,1300,0
20230907,170600,978069519,1300,1300,1300,1300,0
20230907,170500,978069519,1300,1300,1300,1300,0
20230907,170400,978069519,1300,1300,1300,1300,0
20230907,170300,978069519,1300,1300,1300,1300,0
20230907,170200,978069519,1300,1300,1300,1300,0
20230907,170100,978069519,1300,1300,1300,1300,0
20230907,170000,978069519,1300,1300,1300,1300,0
20230907,165900,978069519,1300,1300,1300,1300,0
20230907,165800,978069519,1300,1300,1300,1300,0
20230907,165700,978069519,1300,1300,1300,1300,0
20230907,165600,978069519,1300,1300,1300,1300,0
20230907,165500,978069519,1300,1300,1300,1300,0
20230907,165400,978069519,1300,1300,1300,1300,0
20230907,165300,978069519,1300,1300,1300,1300,0
20230907,165200,978069519,1300,1300,1300,1300,0
20230907,165100,978069519,1300,1300,1300,1300,0
20230907,165000,978069519,1300,1300,1300,1300,0
20230907,164900,978069519,1300,1300,1300,1300,0
20230907,164800,978069519,1300,1300,1300,1300,0
20230907,164700,978069519,1300,1300,1300,1300,0
20230907,164600,978069519,1300,1300,1300,1300,0
20230907,164500,978069519,1300,1300,1300,1300,0
20230907,164400,978069519,1300,1300,1300,1300,0
20230907,164300,978069519,1300,1300,1300,1300,0
20230907,164200,978069519,1300,1300,1300,1300,0
20230907,164100,978069519,1300,1300,1300,1300,0
20230907,164000,978069519,1300,1300,1300,1300,0
20230907,163900,978069519,1300,1300,1300,1300,0
20230907,163800,978069519,1300,1300,1300,1300,5053
20230907,163700,978069519,1300,1300,1300,1300,0
20230907,163600,978069519,1300,1300,1300,1300,0
20230907,163500,978069519,1300,1300,1300,1300,0
20230907,163400,978069519,1300,1300,1300,1300,0
20230907,163300,978069519,1300,1300,1300,1300,0
20230907,163200,978069519,1300,1300,1300,1300,0
20230907,163100,978069519,1300,1300,1300,1300,0
20230907,163000,978069519,1300,1300,1300,1300,0
20230907,162900,978069519,1300,1300,1300,1300,0
20230907,162800,978069519,1300,1300,1300,1300,0
20230907,162700,978069519,1300,1300,1300,1300,0
20230907,162600,978069519,1300,1300,1300,1300,0
20230907,162500,978069519,1300,1300,1300,1300,0
20230907,162400,978069519,1300,1300,1300,1300,0
20230907,162300,978069519,1300,1300,1300,1300,0
20230907,162200,978069519,1300,1300,1300,1300,0
20230907,162100,978069519,1300,1300,1300,1300,0
20230907,162000,978069519,1300,1300,1300,1300,0
20230907,161900,978069519,1300,1300,1300,1300,0
20230907,161800,978069519,1300,1300,1300,1300,0
20230907,161700,978069519,1300,1300,1300,1300,0
20230907,161600,978069519,1300,1300,1300,1300,0
20230907,161500,978069519,1300,1300,1300,1300,0
20230907,161400,978069519,1300,1300,1300,1300,0
20230907,161300,978069519,1300,1300,1300,1300,0
20230907,161200,978069519,1300,1300,1300,1300,0
20230907,161100,978069519,1300,1300,1300,1300,0
20230907,161000,978069519,1300,1300,1300,1300,0
20230907,160900,978069519,1300,1300,1300,1300,0
20230907,160800,978069519,1300,1300,1300,1300,5053
20230907,160700,978069519,1300,1300,1300,1300,0
20230907,160600,978069519,1300,1300,1300,1300,0
20230907,160500,978069519,1300,1300,1300,1300,0
20230907,160400,978069519,1300,1300,1300,1300,0
20230907,160300,978069519,1300,1300,1300,1300,0
20230907,160200,978069519,1300,1300,1300,1300,0
20230907,160100,978069519,1300,1300,1300,1300,0
20230907,160000,978069519,1300,1300,1300,1300,0
20230907,155900,978069519,1300,1300,1300,1300,0
20230907,155800,978069519,1300,1300,1300,1300,0
20230907,155700,978069519,1300,1300,1300,1300,0
20230907,155600,978069519,1300,1300,1300,1300,0
20230907,155500,978069519,1300,1300,1300,1300,0
20230907,155400,978069519,1300,1300,1300,1300,0
20230907,155300,978069519,1300,1300,1300,1300,0
20230907,155200,978069519,1300,1300,1300,1300,0
20230907,155100,978069519,1300,1300,1300,1300,0
20230907,155000,978069519,1300,1300,1300,1300,0
20230907,154900,978069519,1300,1300,1300,1300,0
20230907,154800,978069519,1300,1300,1300,1300,0
20230907,154700,978069519,1300,1300,1300,1300,0
20230907,154600,978069519,1300,1300,1300,1300,0
20230907,154500,978069519,1300,1300,1300,1300,0
20230907,154400,978069519,1300,1300,1300,1300,0
20230907,154300,978069519,1300,1300,1300,1300,0
20230907,154200,978069519,1300,1300,1300,1300,0
20230907,154100,978069519,1300,1300,1300,1300,0
20230907,154000,978069519,1300,1300,1300,1300,0
20230907,153900,978069519,1300,1300,1300,1300,0
20230907,153800,978069519,1300,1300,1300,1300,5053
20230907,153700,978069519,1300,1300,1300,1300,0
20230907,153600,978069519,1300,1300,1300,1300,0
20230907,153500,978069519,1300,1300,1300,1300,0
20230907,153400,978069519,1300,1300,1300,1300,0
20230907,153300,978069519,1300,1300,1300,1300,0
20230907,153200,978069519,1300,1300,1300,1300,0
20230907,153100,978069519,1300,1300,1300,1300,0
20230907,153000,978069519,1300,1300,1300,1300,5053
20230907,152900,971500619,1303,1303,1303,1303,0
20230907,152800,971500619,1303,1303,1303,1303,0
20230907,152700,971500619,1303,1303,1303,1303,0
20230907,152600,971500619,1303,1303,1303,1303,0
20230907,152500,971500619,1303,1303,1303,1303,0
20230907,152400,971500619,1303,1303,1303,1303,0
20230907,152300,971500619,1303,1303,1303,1303,0
20230907,152200,971500619,1303,1303,1303,1303,0
20230907,152100,971500619,1303,1303,1303,1303,0
20230907,152000,971500619,1303,1303,1303,1303,0
20230907,151900,971500619,1303,1296,1303,1296,911
20230907,151800,970316717,1300,1300,1300,1300,367
20230907,151700,969839617,1300,1298,1300,1298,1246
20230907,151600,968222307,1296,1296,1296,1296,6
20230907,151500,968214531,1298,1298,1298,1298,1601
20230907,151400,966136433,1298,1298,1298,1298,0
20230907,151300,966136433,1298,1297,1298,1297,10
20230907,151200,966123459,1297,1297,1297,1293,312
20230907,151100,965720031,1295,1293,1295,1293,3527
20230907,151000,961152640,1295,1295,1295,1293,57
20230907,150900,961078915,1295,1292,1295,1292,963
20230907,150800,959833756,1293,1293,1293,1293,0
20230907,150700,959833756,1293,1293,1293,1293,301
20230907,150600,959444563,1294,1290,1294,1290,1050
20230907,150500,958087861,1290,1290,1290,1290,502
20230907,150400,957440281,1290,1291,1291,1290,103
20230907,150300,957307309,1291,1291,1291,1291,1
20230907,150200,957306018,1291,1291,1291,1291,2
20230907,150100,957303436,1290,1290,1291,1290,555
20230907,150000,956587476,1288,1288,1288,1288,0
20230907,145900,956587476,1288,1288,1288,1288,0
20230907,145800,956587476,1288,1289,1289,1288,216
20230907,145700,956309053,1289,1289,1289,1289,100
20230907,145600,956180153,1288,1288,1288,1288,0
20230907,145500,956180153,1288,1288,1288,1288,127
20230907,145400,956016577,1288,1288,1288,1288,3
20230907,145300,956012713,1289,1289,1289,1289,10
20230907,145200,955999823,1289,1289,1289,1287,115
20230907,145100,955851590,1289,1290,1290,1285,503
20230907,145000,955204493,1291,1291,1291,1291,0
20230907,144900,955204493,1291,1291,1291,1291,2
20230907,144800,955201911,1291,1291,1291,1291,210
20230907,144700,954930801,1292,1290,1292,1290,3816
20230907,144600,950004349,1291,1292,1292,1285,669
20230907,144500,949144381,1288,1290,1290,1288,52
20230907,144400,949077401,1292,1290,1292,1284,801
20230907,144300,948048708,1292,1292,1292,1292,0
20230907,144200,948048708,1292,1291,1292,1291,16
20230907,144100,948028037,1291,1291,1291,1291,0
20230907,144000,948028037,1291,1291,1291,1291,1000
20230907,143900,946737037,1291,1291,1291,1291,270
20230907,143800,946388467,1293,1292,1293,1292,81
20230907,143700,946283813,1293,1294,1294,1284,1878
20230907,143600,943869640,1287,1290,1290,1287,252
20230907,143500,943545190,1295,1295,1295,1289,8294
20230907,143400,932851887,1290,1291,1291,1290,449
20230907,143300,932272659,1295,1296,1296,1291,372
20230907,143200,931792398,1291,1291,1291,1291,610
20230907,143100,931004888,1297,1298,1298,1291,660
20230907,143000,930152815,1291,1296,1298,1291,19757
20230907,142900,904559762,1298,1297,1298,1296,111
20230907,142800,904415893,1297,1292,1297,1292,2088
20230907,142700,901711101,1295,1294,1295,1292,1830
20230907,142600,899344768,1294,1296,1297,1294,3576
20230907,142500,894712110,1295,1295,1295,1295,0
20230907,142400,894712110,1295,1295,1296,1293,1131
20230907,142300,893248866,1294,1294,1294,1294,92
20230907,142200,893129818,1294,1297,1297,1294,3394
20230907,142100,888735668,1295,1295,1298,1295,1262
20230907,142000,887101375,1298,1298,1298,1298,29
20230907,141900,887063733,1295,1298,1298,1295,1522
20230907,141800,885089602,1298,1298,1298,1298,3
20230907,141700,885085708,1298,1298,1298,1298,1
20230907,141600,885084410,1297,1297,1297,1297,0
20230907,141500,885084410,1297,1297,1297,1297,0
20230907,141400,885084410,1297,1297,1297,1297,388
20230907,141300,884581174,1298,1298,1298,1298,2
20230907,141200,884578578,1301,1301,1301,1301,0
20230907,141100,884578578,1301,1301,1301,1301,0
20230907,141000,884578578,1301,1300,1301,1300,829
20230907,140900,883500877,1295,1295,1295,1295,0
20230907,140800,883500877,1295,1295,1295,1295,0
20230907,140700,883500877,1295,1296,1298,1295,197
20230907,140600,883245416,1299,1299,1299,1299,2000
20230907,140500,880647416,1299,1299,1299,1299,0
20230907,140400,880647416,1299,1299,1299,1299,1
20230907,140300,880646117,1297,1297,1297,1297,1
20230907,140200,880644820,1297,1297,1297,1297,20
20230907,140100,880618880,1297,1295,1297,1294,635
20230907,140000,879795914,1297,1296,1298,1295,535
20230907,135900,879102146,1299,1300,1300,1297,412
20230907,135800,878566677,1298,1298,1298,1298,10
20230907,135700,878553697,1300,1298,1300,1298,12
20230907,135600,878538101,1298,1298,1298,1298,0
20230907,135500,878538101,1298,1298,1298,1298,1
20230907,135400,878536803,1295,1295,1295,1295,0
20230907,135300,878536803,1295,1299,1299,1295,36
20230907,135200,878490143,1299,1299,1299,1299,30
20230907,135100,878451173,1299,1297,1299,1295,14603
20230907,135000,859521971,1297,1297,1297,1297,10
20230907,134900,859509001,1298,1301,1301,1298,252
20230907,134800,859181209,1301,1301,1301,1297,66
20230907,134700,859095475,1297,1297,1297,1297,21
20230907,134600,859068238,1297,1298,1298,1297,844
20230907,134500,857972828,1298,1298,1298,1298,7
20230907,134400,857963742,1298,1299,1299,1298,186
20230907,134300,857722249,1300,1300,1300,1300,0
20230907,134200,857722249,1300,1300,1300,1300,290
20230907,134100,857345249,1300,1301,1301,1300,1408
20230907,134000,855514825,1301,1301,1301,1301,0
20230907,133900,855514825,1301,1302,1302,1301,1313
20230907,133800,853805312,1308,1308,1308,1308,0
20230907,133700,853805312,1308,1308,1308,1308,0
20230907,133600,853805312,1308,1308,1308,1308,0
20230907,133500,853805312,1308,1301,1308,1301,2596
20230907,133400,850427846,1301,1304,1304,1301,2215
20230907,133300,847540920,1304,1305,1305,1304,573
20230907,133200,846793242,1305,1305,1307,1305,776
20230907,133100,845779924,1305,1307,1307,1305,1136
20230907,133000,844297404,1307,1307,1307,1307,0
20230907,132900,844297404,1307,1307,1307,1307,5
20230907,132800,844290869,1307,1307,1307,1307,0
20230907,132700,844290869,1307,1307,1307,1307,0
20230907,132600,844290869,1307,1307,1307,1307,0
20230907,132500,844290869,1307,1305,1307,1305,1123
20230907,132400,842825300,1305,1306,1306,1305,2127
20230907,132300,840048937,1307,1307,1307,1307,1480
20230907,132200,838114577,1307,1307,1307,1307,1
20230907,132100,838113270,1307,1307,1307,1306,501
20230907,132000,837458473,1307,1310,1310,1307,143
20230907,131900,837271533,1310,1310,1310,1310,1011
20230907,131800,835947123,1310,1310,1310,1310,1111
20230907,131700,834491713,1310,1310,1310,1310,10
20230907,131600,834478613,1307,1309,1310,1307,115
20230907,131500,834328018,1310,1308,1310,1308,625
20230907,131400,833509714,1308,1308,1308,1308,777
20230907,131300,832493398,1305,1305,1305,1305,0
20230907,131200,832493398,1305,1305,1305,1305,100
20230907,131100,832362898,1305,1305,1305,1305,0
20230907,131000,832362898,1305,1305,1305,1305,10
20230907,130900,832349848,1305,1305,1305,1305,0
20230907,130800,832349848,1305,1305,1305,1305,0
20230907,130700,832349848,1305,1305,1305,1305,5
20230907,130600,832343323,1305,1309,1309,1305,1540
20230907,130500,830327483,1311,1313,1313,1311,175
20230907,130400,830098008,1314,1312,1314,1312,2976
20230907,130300,826190617,1313,1310,1314,1310,16282
20230907,130200,804854222,1309,1309,1309,1309,306
20230907,130100,804453668,1309,1308,1309,1307,5010
20230907,130000,797898675,1309,1309,1309,1307,1015
20230907,125900,796570050,1309,1307,1309,1307,4387
20230907,125800,790830857,1307,1307,1308,1307,2135
20230907,125700,788040407,1307,1305,1307,1305,7952
20230907,125600,777654983,1301,1301,1301,1301,0
20230907,125500,777654983,1301,1301,1305,1301,549
20230907,125400,776938989,1304,1304,1304,1304,57
20230907,125300,776864661,1305,1305,1305,1305,1
20230907,125200,776863356,1304,1304,1304,1304,0
20230907,125100,776863356,1304,1304,1304,1304,0
20230907,125000,776863356,1304,1302,1304,1302,2142
20230907,124900,774070388,1303,1303,1303,1303,712
20230907,124800,773142652,1304,1305,1305,1304,433
20230907,124700,772578018,1304,1307,1307,1304,5314
20230907,124600,765634339,1307,1308,1308,1307,8515
20230907,124500,754505133,1307,1304,1307,1304,5717
20230907,124400,747039927,1303,1304,1304,1303,404
20230907,124300,746513345,1304,1300,1304,1300,326
20230907,124200,746088636,1301,1303,1303,1300,1110
20230907,124100,744643997,1303,1296,1303,1296,25353
20230907,124000,711687696,1294,1292,1295,1292,12814
20230907,123900,695101928,1292,1292,1292,1292,298
20230907,123800,694716912,1289,1289,1289,1289,0
20230907,123700,694716912,1289,1289,1289,1289,2
20230907,123600,694714334,1294,1294,1294,1294,0
20230907,123500,694714334,1294,1290,1294,1290,6500
20230907,123400,686325037,1290,1290,1290,1290,13
20230907,123300,686308267,1290,1288,1290,1288,4635
20230907,123200,680338375,1291,1291,1291,1291,0
20230907,123100,680338375,1291,1291,1291,1291,1044
20230907,123000,678990571,1291,1290,1291,1290,3054
20230907,122900,675047911,1293,1293,1293,1293,0
20230907,122800,675047911,1293,1293,1293,1293,2
20230907,122700,675045325,1293,1292,1293,1292,6
20230907,122600,675037572,1292,1290,1292,1290,1239
20230907,122500,673438159,1290,1290,1290,1290,100
20230907,122400,673309159,1290,1290,1292,1290,4008
20230907,122300,668137834,1290,1290,1290,1290,0
20230907,122200,668137834,1290,1290,1290,1290,0
20230907,122100,668137834,1290,1289,1290,1289,521
20230907,122000,667466264,1289,1289,1289,1289,0
20230907,121900,667466264,1289,1289,1289,1289,1
20230907,121800,667464975,1288,1288,1288,1288,2071
20230907,121700,664797527,1287,1286,1287,1286,10545
20230907,121600,651226115,1287,1287,1287,1287,0
20230907,121500,651226115,1287,1287,1287,1287,5
20230907,121400,651219680,1287,1287,1287,1287,5
20230907,121300,651213245,1287,1287,1287,1287,200
20230907,121200,650955845,1287,1287,1287,1287,100
20230907,121100,650827145,1287,1287,1287,1287,0
20230907,121000,650827145,1287,1287,1287,1287,0
20230907,120900,650827145,1287,1287,1287,1287,0
20230907,120800,650827145,1287,1287,1287,1287,0
20230907,120700,650827145,1287,1287,1287,1287,100
20230907,120600,650698445,1288,1288,1288,1288,0
20230907,120500,650698445,1288,1288,1288,1288,100
20230907,120400,650569645,1282,1282,1282,1282,473
20230907,120300,649963259,1282,1283,1283,1282,2527
20230907,120200,646723455,1284,1284,1284,1284,25
20230907,120100,646691355,1284,1285,1285,1284,2140
20230907,120000,643942066,1285,1285,1285,1285,0
20230907,115900,643942066,1285,1286,1286,1285,140
20230907,115800,643762066,1286,1286,1286,1286,0
20230907,115700,643762066,1286,1286,1286,1286,10
20230907,115600,643749206,1285,1285,1285,1285,2
20230907,115500,643746636,1286,1286,1286,1286,126
20230907,115400,643584600,1286,1286,1286,1286,0
20230907,115300,643584600,1286,1287,1287,1286,260
20230907,115200,643250180,1288,1288,1288,1288,44
20230907,115100,643193508,1288,1288,1288,1288,0
20230907,115000,643193508,1288,1286,1288,1286,729
20230907,114900,642254981,1286,1286,1286,1286,1
20230907,114800,642253695,1285,1285,1285,1285,0
20230907,114700,642253695,1285,1286,1286,1285,45
20230907,114600,642195835,1287,1287,1287,1287,510
20230907,114500,641539465,1287,1288,1288,1287,24
20230907,114400,641508557,1287,1287,1287,1287,10
20230907,114300,641495687,1287,1287,1287,1287,0
20230907,114200,641495687,1287,1287,1287,1287,0
20230907,114100,641495687,1287,1287,1287,1287,0
20230907,114000,641495687,1287,1287,1287,1287,0
20230907,113900,641495687,1287,1287,1287,1287,6
20230907,113800,641487965,1282,1283,1283,1282,213
20230907,113700,641214699,1282,1282,1282,1282,0
20230907,113600,641214699,1282,1282,1282,1282,0
20230907,113500,641214699,1282,1282,1282,1282,4000
20230907,113400,636086699,1282,1283,1283,1282,1070
20230907,113300,634714949,1285,1285,1285,1285,29
20230907,113200,634677684,1281,1281,1281,1281,0
20230907,113100,634677684,1281,1281,1281,1281,15
20230907,113000,634658469,1281,1281,1281,1281,0
20230907,112900,634658469,1281,1281,1281,1281,7114
20230907,112800,625545435,1285,1285,1285,1285,0
20230907,112700,625545435,1285,1285,1285,1285,3
20230907,112600,625541580,1281,1281,1281,1281,1000
20230907,112500,624260580,1281,1281,1281,1281,0
20230907,112400,624260580,1281,1281,1281,1281,0
20230907,112300,624260580,1281,1282,1282,1281,1037
20230907,112200,622932147,1282,1282,1282,1281,24
20230907,112100,622901381,1284,1284,1284,1284,0
20230907,112000,622901381,1284,1282,1284,1282,1908
20230907,111900,620454206,1282,1282,1282,1282,1
20230907,111800,620452924,1283,1282,1283,1281,2502
20230907,111700,617246358,1282,1282,1282,1282,0
20230907,111600,617246358,1282,1281,1282,1281,342
20230907,111500,616808254,1284,1284,1284,1284,0
20230907,111400,616808254,1284,1284,1284,1284,2
20230907,111300,616805686,1284,1282,1284,1282,15
20230907,111200,616786432,1284,1282,1284,1282,10
20230907,111100,616773595,1285,1281,1285,1281,41
20230907,111000,616720920,1283,1280,1283,1280,60
20230907,110900,616644093,1282,1282,1282,1281,194
20230907,110800,616395386,1284,1280,1284,1280,4506
20230907,110700,610627660,1283,1281,1285,1280,1446
20230907,110600,608772530,1283,1284,1284,1283,18
20230907,110500,608749426,1283,1281,1283,1281,3
20230907,110400,608745580,1281,1280,1281,1280,74
20230907,110300,608650787,1281,1282,1283,1280,3733
20230907,110200,603872032,1281,1280,1281,1280,4003
20230907,110100,598748190,1282,1281,1282,1280,2026
20230907,110000,596154873,1281,1281,1281,1281,1
20230907,105900,596153592,1281,1281,1281,1281,0
20230907,105800,596153592,1281,1281,1281,1281,125
20230907,105700,595993467,1281,1280,1281,1280,421
20230907,105600,595454186,1281,1282,1284,1281,2973
20230907,105500,591645764,1284,1284,1284,1284,0
20230907,105400,591645764,1284,1284,1284,1284,393
20230907,105300,591141152,1282,1284,1284,1282,20
20230907,105200,591115492,1281,1281,1281,1281,700
20230907,105100,590218792,1280,1280,1280,1280,3418
20230907,105000,585843752,1280,1282,1284,1280,1849
20230907,104900,583474976,1282,1282,1282,1282,40
20230907,104800,583423696,1282,1282,1282,1282,70
20230907,104700,583333956,1282,1282,1287,1282,640
20230907,104600,582513391,1282,1282,1282,1281,3099
20230907,104500,578540544,1282,1283,1283,1282,500
20230907,104400,577899244,1281,1281,1281,1281,0
20230907,104300,577899244,1281,1281,1281,1281,0
20230907,104200,577899244,1281,1286,1286,1281,9
20230907,104100,577887702,1288,1288,1288,1288,0
20230907,104000,577887702,1288,1284,1288,1284,2000
20230907,103900,575317330,1280,1280,1280,1280,0
20230907,103800,575317330,1280,1283,1284,1280,1616
20230907,103700,573244030,1283,1287,1288,1278,48031
20230907,103600,511788912,1286,1286,1286,1286,34
20230907,103500,511745188,1286,1284,1286,1284,484
20230907,103400,511123292,1284,1284,1284,1284,462
20230907,103300,510530084,1284,1287,1288,1284,6757
20230907,103200,501843768,1286,1286,1286,1286,396
20230907,103100,501334512,1286,1287,1288,1286,407
20230907,103000,500811098,1286,1292,1292,1286,3224
20230907,102900,496660776,1293,1286,1293,1286,273
20230907,102800,496308837,1286,1286,1287,1286,116
20230907,102700,496159636,1286,1288,1288,1286,935
20230907,102600,494956321,1288,1290,1291,1288,206
20230907,102500,494690578,1290,1289,1290,1289,15
20230907,102400,494671231,1290,1288,1290,1288,3
20230907,102300,494667365,1291,1289,1291,1288,79
20230907,102200,494565535,1289,1293,1293,1289,322
20230907,102100,494149255,1293,1291,1293,1291,2
20230907,102000,494146671,1291,1292,1292,1291,5
20230907,101900,494140214,1292,1292,1292,1292,39
20230907,101800,494089826,1289,1288,1289,1288,71
20230907,101700,493998313,1288,1288,1288,1287,134
20230907,101600,493825738,1288,1286,1288,1286,35
20230907,101500,493780726,1286,1289,1292,1286,843
20230907,101400,492696547,1293,1294,1294,1290,93
20230907,101300,492576570,1290,1291,1291,1290,1006
20230907,101200,491278741,1291,1292,1292,1291,13
20230907,101100,491261956,1295,1295,1296,1295,120
20230907,101000,491106476,1296,1296,1296,1295,211
20230907,100900,490833227,1297,1297,1297,1297,0
20230907,100800,490833227,1297,1294,1297,1294,400
20230907,100700,490314764,1295,1295,1295,1295,100
20230907,100600,490185264,1295,1295,1295,1295,33
20230907,100500,490142529,1295,1295,1295,1295,912
20230907,100400,488961489,1295,1295,1295,1295,21
20230907,100300,488934294,1296,1288,1296,1288,2862
20230907,100200,485225572,1286,1286,1286,1286,247
20230907,100100,484907930,1285,1289,1294,1285,1327
20230907,100000,483200641,1293,1293,1293,1293,55
20230907,095900,483129526,1293,1294,1294,1293,111
20230907,095800,482985893,1294,1291,1294,1288,2553
20230907,095700,479693134,1291,1290,1291,1290,1130
20230907,095600,478235344,1294,1294,1294,1294,3000
20230907,095500,474353344,1289,1294,1294,1289,361
20230907,095400,473886980,1291,1293,1293,1291,2688
20230907,095300,470412731,1297,1296,1297,1296,1600
20230907,095200,468337603,1296,1296,1297,1296,200
20230907,095100,468078353,1300,1297,1300,1297,1772
20230907,095000,465778554,1293,1293,1293,1293,730
20230907,094900,464834664,1293,1294,1294,1293,1937
20230907,094800,462329113,1294,1297,1297,1294,1055
20230907,094700,460961910,1297,1298,1298,1297,2010
20230907,094600,458354930,1299,1299,1300,1299,10010
20230907,094500,445342327,1295,1295,1295,1295,51
20230907,094400,445276282,1300,1300,1300,1300,492
20230907,094300,444636682,1300,1300,1305,1300,10077
20230907,094200,431536408,1305,1294,1305,1294,20012
20230907,094100,405508660,1292,1292,1292,1292,0
20230907,094000,405508660,1292,1293,1293,1292,137
20230907,093900,405331649,1292,1294,1294,1292,302
20230907,093800,404941461,1295,1293,1295,1293,2116
20230907,093700,402202341,1292,1292,1292,1292,73
20230907,093600,402108025,1292,1290,1293,1290,1732
20230907,093500,399869621,1292,1292,1292,1292,8
20230907,093400,399859285,1292,1288,1292,1288,2579
20230907,093300,396529746,1289,1290,1290,1289,2701
20230907,093200,393046116,1290,1290,1293,1290,1154
20230907,093100,391557453,1289,1290,1290,1289,4464
20230907,093000,385800903,1290,1290,1290,1289,2183
20230907,092900,382984883,1290,1290,1290,1290,974
20230907,092800,381728423,1290,1288,1290,1288,112
20230907,092700,381584145,1285,1289,1295,1285,26077
20230907,092600,348067023,1289,1289,1289,1289,5000
20230907,092500,341622023,1289,1294,1294,1289,11961
20230907,092400,326195366,1294,1295,1295,1294,22214
20230907,092300,297428636,1295,1295,1295,1295,500
20230907,092200,296781136,1295,1293,1295,1290,3487
20230907,092100,292276554,1293,1293,1294,1290,1266
20230907,092000,290640243,1294,1296,1296,1294,12237
20230907,091900,274795412,1297,1293,1297,1293,6613
20230907,091800,266230751,1289,1299,1299,1281,52004
20230907,091700,199287187,1299,1299,1299,1299,0
20230907,091600,199287187,1299,1301,1301,1299,2001
20230907,091500,196687871,1304,1304,1304,1304,32
20230907,091400,196646143,1299,1299,1299,1299,10
20230907,091300,196633153,1298,1303,1303,1298,21005
20230907,091200,169348360,1305,1305,1305,1305,1
20230907,091100,169347055,1306,1306,1306,1306,2
20230907,091000,169344443,1306,1306,1306,1305,1285
20230907,090900,167666237,1309,1308,1310,1308,6000
20230907,090800,159810456,1308,1300,1308,1298,16489
20230907,090700,138366602,1300,1300,1303,1273,53474
20230907,090600,69537965,1304,1297,1308,1289,6813
20230907,090500,60728162,1310,1311,1311,1310,130
20230907,090400,60557832,1311,1310,1311,1270,42995
20230907,090300,4921040,1310,1310,1310,1310,12
20230907,090200,4905320,1306,1304,1306,1304,451
20230907,090100,4316782,1300,1300,1300,1300,1
20230907,090000,4315482,1300,1303,1304,1300,3313