stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194500,1723755680,2095,2095,2095,2095,5420
20230907,194400,1723755680,2095,2095,2095,2095,0
20230907,194300,1723755680,2095,2095,2095,2095,0
20230907,194200,1723755680,2095,2095,2095,2095,0
20230907,194100,1723755680,2095,2095,2095,2095,0
20230907,194000,1723755680,2095,2095,2095,2095,0
20230907,193900,1723755680,2095,2095,2095,2095,0
20230907,193800,1723755680,2095,2095,2095,2095,0
20230907,193700,1723755680,2095,2095,2095,2095,0
20230907,193600,1723755680,2095,2095,2095,2095,0
20230907,193500,1723755680,2095,2095,2095,2095,0
20230907,193400,1723755680,2095,2095,2095,2095,0
20230907,193300,1723755680,2095,2095,2095,2095,0
20230907,193200,1723755680,2095,2095,2095,2095,0
20230907,193100,1723755680,2095,2095,2095,2095,0
20230907,193000,1723755680,2095,2095,2095,2095,0
20230907,192900,1723755680,2095,2095,2095,2095,0
20230907,192800,1723755680,2095,2095,2095,2095,0
20230907,192700,1723755680,2095,2095,2095,2095,0
20230907,192600,1723755680,2095,2095,2095,2095,0
20230907,192500,1723755680,2095,2095,2095,2095,0
20230907,192400,1723755680,2095,2095,2095,2095,0
20230907,192300,1723755680,2095,2095,2095,2095,0
20230907,192200,1723755680,2095,2095,2095,2095,0
20230907,192100,1723755680,2095,2095,2095,2095,0
20230907,192000,1723755680,2095,2095,2095,2095,0
20230907,191900,1723755680,2095,2095,2095,2095,0
20230907,191800,1723755680,2095,2095,2095,2095,0
20230907,191700,1723755680,2095,2095,2095,2095,0
20230907,191600,1723755680,2095,2095,2095,2095,0
20230907,191500,1723755680,2095,2095,2095,2095,5420
20230907,191400,1723755680,2095,2095,2095,2095,0
20230907,191300,1723755680,2095,2095,2095,2095,0
20230907,191200,1723755680,2095,2095,2095,2095,0
20230907,191100,1723755680,2095,2095,2095,2095,0
20230907,191000,1723755680,2095,2095,2095,2095,0
20230907,190900,1723755680,2095,2095,2095,2095,0
20230907,190800,1723755680,2095,2095,2095,2095,0
20230907,190700,1723755680,2095,2095,2095,2095,0
20230907,190600,1723755680,2095,2095,2095,2095,0
20230907,190500,1723755680,2095,2095,2095,2095,0
20230907,190400,1723755680,2095,2095,2095,2095,0
20230907,190300,1723755680,2095,2095,2095,2095,0
20230907,190200,1723755680,2095,2095,2095,2095,0
20230907,190100,1723755680,2095,2095,2095,2095,0
20230907,190000,1723755680,2095,2095,2095,2095,0
20230907,185900,1723755680,2095,2095,2095,2095,0
20230907,185800,1723755680,2095,2095,2095,2095,0
20230907,185700,1723755680,2095,2095,2095,2095,0
20230907,185600,1723755680,2095,2095,2095,2095,0
20230907,185500,1723755680,2095,2095,2095,2095,0
20230907,185400,1723755680,2095,2095,2095,2095,0
20230907,185300,1723755680,2095,2095,2095,2095,0
20230907,185200,1723755680,2095,2095,2095,2095,0
20230907,185100,1723755680,2095,2095,2095,2095,0
20230907,185000,1723755680,2095,2095,2095,2095,0
20230907,184900,1723755680,2095,2095,2095,2095,0
20230907,184800,1723755680,2095,2095,2095,2095,0
20230907,184700,1723755680,2095,2095,2095,2095,0
20230907,184600,1723755680,2095,2095,2095,2095,0
20230907,184500,1723755680,2095,2095,2095,2095,5420
20230907,184400,1723755680,2095,2095,2095,2095,0
20230907,184300,1723755680,2095,2095,2095,2095,0
20230907,184200,1723755680,2095,2095,2095,2095,0
20230907,184100,1723755680,2095,2095,2095,2095,0
20230907,184000,1723755680,2095,2095,2095,2095,0
20230907,183900,1723755680,2095,2095,2095,2095,0
20230907,183800,1723755680,2095,2095,2095,2095,0
20230907,183700,1723755680,2095,2095,2095,2095,0
20230907,183600,1723755680,2095,2095,2095,2095,0
20230907,183500,1723755680,2095,2095,2095,2095,0
20230907,183400,1723755680,2095,2095,2095,2095,0
20230907,183300,1723755680,2095,2095,2095,2095,0
20230907,183200,1723755680,2095,2095,2095,2095,0
20230907,183100,1723755680,2095,2095,2095,2095,0
20230907,183000,1723755680,2095,2095,2095,2095,0
20230907,182900,1723755680,2095,2095,2095,2095,0
20230907,182800,1723755680,2095,2095,2095,2095,0
20230907,182700,1723755680,2095,2095,2095,2095,0
20230907,182600,1723755680,2095,2095,2095,2095,0
20230907,182500,1723755680,2095,2095,2095,2095,0
20230907,182400,1723755680,2095,2095,2095,2095,0
20230907,182300,1723755680,2095,2095,2095,2095,0
20230907,182200,1723755680,2095,2095,2095,2095,0
20230907,182100,1723755680,2095,2095,2095,2095,0
20230907,182000,1723755680,2095,2095,2095,2095,0
20230907,181900,1723755680,2095,2095,2095,2095,0
20230907,181800,1723755680,2095,2095,2095,2095,0
20230907,181700,1723755680,2095,2095,2095,2095,0
20230907,181600,1723755680,2095,2095,2095,2095,0
20230907,181500,1723755680,2095,2095,2095,2095,5420
20230907,181400,1723755680,2095,2095,2095,2095,0
20230907,181300,1723755680,2095,2095,2095,2095,0
20230907,181200,1723755680,2095,2095,2095,2095,0
20230907,181100,1723755680,2095,2095,2095,2095,0
20230907,181000,1723755680,2095,2095,2095,2095,0
20230907,180900,1723755680,2095,2095,2095,2095,0
20230907,180800,1723755680,2095,2095,2095,2095,0
20230907,180700,1723755680,2095,2095,2095,2095,0
20230907,180600,1723755680,2095,2095,2095,2095,0
20230907,180500,1723755680,2095,2095,2095,2095,0
20230907,180400,1723755680,2095,2095,2095,2095,0
20230907,180300,1723755680,2095,2095,2095,2095,0
20230907,180200,1723755680,2095,2095,2095,2095,0
20230907,180100,1723755680,2095,2095,2095,2095,0
20230907,180000,1723755680,2095,2095,2095,2095,0
20230907,175900,1723755680,2095,2095,2095,2095,0
20230907,175800,1723755680,2095,2095,2095,2095,0
20230907,175700,1723755680,2095,2095,2095,2095,0
20230907,175600,1723755680,2095,2095,2095,2095,0
20230907,175500,1723755680,2095,2095,2095,2095,0
20230907,175400,1723755680,2095,2095,2095,2095,0
20230907,175300,1723755680,2095,2095,2095,2095,0
20230907,175200,1723755680,2095,2095,2095,2095,0
20230907,175100,1723755680,2095,2095,2095,2095,0
20230907,175000,1723755680,2095,2095,2095,2095,0
20230907,174900,1723755680,2095,2095,2095,2095,0
20230907,174800,1723755680,2095,2095,2095,2095,0
20230907,174700,1723755680,2095,2095,2095,2095,0
20230907,174600,1723755680,2095,2095,2095,2095,0
20230907,174500,1723755680,2095,2095,2095,2095,5420
20230907,174400,1723755680,2095,2095,2095,2095,0
20230907,174300,1723755680,2095,2095,2095,2095,0
20230907,174200,1723755680,2095,2095,2095,2095,0
20230907,174100,1723755680,2095,2095,2095,2095,0
20230907,174000,1723755680,2095,2095,2095,2095,0
20230907,173900,1723755680,2095,2095,2095,2095,0
20230907,173800,1723755680,2095,2095,2095,2095,0
20230907,173700,1723755680,2095,2095,2095,2095,0
20230907,173600,1723755680,2095,2095,2095,2095,0
20230907,173500,1723755680,2095,2095,2095,2095,0
20230907,173400,1723755680,2095,2095,2095,2095,0
20230907,173300,1723755680,2095,2095,2095,2095,0
20230907,173200,1723755680,2095,2095,2095,2095,0
20230907,173100,1723755680,2095,2095,2095,2095,0
20230907,173000,1723755680,2095,2095,2095,2095,0
20230907,172900,1723755680,2095,2095,2095,2095,0
20230907,172800,1723755680,2095,2095,2095,2095,0
20230907,172700,1723755680,2095,2095,2095,2095,0
20230907,172600,1723755680,2095,2095,2095,2095,0
20230907,172500,1723755680,2095,2095,2095,2095,0
20230907,172400,1723755680,2095,2095,2095,2095,0
20230907,172300,1723755680,2095,2095,2095,2095,0
20230907,172200,1723755680,2095,2095,2095,2095,0
20230907,172100,1723755680,2095,2095,2095,2095,0
20230907,172000,1723755680,2095,2095,2095,2095,0
20230907,171900,1723755680,2095,2095,2095,2095,0
20230907,171800,1723755680,2095,2095,2095,2095,0
20230907,171700,1723755680,2095,2095,2095,2095,0
20230907,171600,1723755680,2095,2095,2095,2095,0
20230907,171500,1723755680,2095,2095,2095,2095,5420
20230907,171400,1723755680,2095,2095,2095,2095,0
20230907,171300,1723755680,2095,2095,2095,2095,0
20230907,171200,1723755680,2095,2095,2095,2095,0
20230907,171100,1723755680,2095,2095,2095,2095,0
20230907,171000,1723755680,2095,2095,2095,2095,0
20230907,170900,1723755680,2095,2095,2095,2095,0
20230907,170800,1723755680,2095,2095,2095,2095,0
20230907,170700,1723755680,2095,2095,2095,2095,0
20230907,170600,1723755680,2095,2095,2095,2095,0
20230907,170500,1723755680,2095,2095,2095,2095,0
20230907,170400,1723755680,2095,2095,2095,2095,0
20230907,170300,1723755680,2095,2095,2095,2095,0
20230907,170200,1723755680,2095,2095,2095,2095,0
20230907,170100,1723755680,2095,2095,2095,2095,0
20230907,170000,1723755680,2095,2095,2095,2095,0
20230907,165900,1723755680,2095,2095,2095,2095,0
20230907,165800,1723755680,2095,2095,2095,2095,0
20230907,165700,1723755680,2095,2095,2095,2095,0
20230907,165600,1723755680,2095,2095,2095,2095,0
20230907,165500,1723755680,2095,2095,2095,2095,0
20230907,165400,1723755680,2095,2095,2095,2095,0
20230907,165300,1723755680,2095,2095,2095,2095,0
20230907,165200,1723755680,2095,2095,2095,2095,0
20230907,165100,1723755680,2095,2095,2095,2095,0
20230907,165000,1723755680,2095,2095,2095,2095,0
20230907,164900,1723755680,2095,2095,2095,2095,0
20230907,164800,1723755680,2095,2095,2095,2095,0
20230907,164700,1723755680,2095,2095,2095,2095,0
20230907,164600,1723755680,2095,2095,2095,2095,0
20230907,164500,1723755680,2095,2095,2095,2095,5420
20230907,164400,1723755680,2095,2095,2095,2095,0
20230907,164300,1723755680,2095,2095,2095,2095,0
20230907,164200,1723755680,2095,2095,2095,2095,0
20230907,164100,1723755680,2095,2095,2095,2095,0
20230907,164000,1723755680,2095,2095,2095,2095,0
20230907,163900,1723755680,2095,2095,2095,2095,0
20230907,163800,1723755680,2095,2095,2095,2095,0
20230907,163700,1723755680,2095,2095,2095,2095,0
20230907,163600,1723755680,2095,2095,2095,2095,0
20230907,163500,1723755680,2095,2095,2095,2095,0
20230907,163400,1723755680,2095,2095,2095,2095,0
20230907,163300,1723755680,2095,2095,2095,2095,0
20230907,163200,1723755680,2095,2095,2095,2095,0
20230907,163100,1723755680,2095,2095,2095,2095,0
20230907,163000,1723755680,2095,2095,2095,2095,0
20230907,162900,1723755680,2095,2095,2095,2095,0
20230907,162800,1723755680,2095,2095,2095,2095,0
20230907,162700,1723755680,2095,2095,2095,2095,0
20230907,162600,1723755680,2095,2095,2095,2095,0
20230907,162500,1723755680,2095,2095,2095,2095,0
20230907,162400,1723755680,2095,2095,2095,2095,0
20230907,162300,1723755680,2095,2095,2095,2095,0
20230907,162200,1723755680,2095,2095,2095,2095,0
20230907,162100,1723755680,2095,2095,2095,2095,0
20230907,162000,1723755680,2095,2095,2095,2095,0
20230907,161900,1723755680,2095,2095,2095,2095,0
20230907,161800,1723755680,2095,2095,2095,2095,0
20230907,161700,1723755680,2095,2095,2095,2095,0
20230907,161600,1723755680,2095,2095,2095,2095,0
20230907,161500,1723755680,2095,2095,2095,2095,5420
20230907,161400,1723755680,2095,2095,2095,2095,0
20230907,161300,1723755680,2095,2095,2095,2095,0
20230907,161200,1723755680,2095,2095,2095,2095,0
20230907,161100,1723755680,2095,2095,2095,2095,0
20230907,161000,1723755680,2095,2095,2095,2095,0
20230907,160900,1723755680,2095,2095,2095,2095,0
20230907,160800,1723755680,2095,2095,2095,2095,0
20230907,160700,1723755680,2095,2095,2095,2095,0
20230907,160600,1723755680,2095,2095,2095,2095,0
20230907,160500,1723755680,2095,2095,2095,2095,0
20230907,160400,1723755680,2095,2095,2095,2095,0
20230907,160300,1723755680,2095,2095,2095,2095,0
20230907,160200,1723755680,2095,2095,2095,2095,0
20230907,160100,1723755680,2095,2095,2095,2095,0
20230907,160000,1723755680,2095,2095,2095,2095,0
20230907,155900,1723755680,2095,2095,2095,2095,0
20230907,155800,1723755680,2095,2095,2095,2095,0
20230907,155700,1723755680,2095,2095,2095,2095,0
20230907,155600,1723755680,2095,2095,2095,2095,0
20230907,155500,1723755680,2095,2095,2095,2095,0
20230907,155400,1723755680,2095,2095,2095,2095,0
20230907,155300,1723755680,2095,2095,2095,2095,0
20230907,155200,1723755680,2095,2095,2095,2095,0
20230907,155100,1723755680,2095,2095,2095,2095,0
20230907,155000,1723755680,2095,2095,2095,2095,0
20230907,154900,1723755680,2095,2095,2095,2095,0
20230907,154800,1723755680,2095,2095,2095,2095,0
20230907,154700,1723755680,2095,2095,2095,2095,0
20230907,154600,1723755680,2095,2095,2095,2095,0
20230907,154500,1723755680,2095,2095,2095,2095,5420
20230907,154400,1723755680,2095,2095,2095,2095,0
20230907,154300,1723755680,2095,2095,2095,2095,0
20230907,154200,1723755680,2095,2095,2095,2095,0
20230907,154100,1723755680,2095,2095,2095,2095,0
20230907,154000,1723755680,2095,2095,2095,2095,0
20230907,153900,1723755680,2095,2095,2095,2095,0
20230907,153800,1723755680,2095,2095,2095,2095,0
20230907,153700,1723755680,2095,2095,2095,2095,0
20230907,153600,1723755680,2095,2095,2095,2095,0
20230907,153500,1723755680,2095,2095,2095,2095,0
20230907,153400,1723755680,2095,2095,2095,2095,0
20230907,153300,1723755680,2095,2095,2095,2095,0
20230907,153200,1723755680,2095,2095,2095,2095,0
20230907,153100,1723755680,2095,2095,2095,2095,0
20230907,153000,1723755680,2095,2095,2095,2095,5420
20230907,152900,1712400780,2085,2085,2085,2085,0
20230907,152800,1712400780,2085,2085,2085,2085,0
20230907,152700,1712400780,2085,2085,2085,2085,0
20230907,152600,1712400780,2085,2085,2085,2085,0
20230907,152500,1712400780,2085,2085,2085,2085,0
20230907,152400,1712400780,2085,2085,2085,2085,0
20230907,152300,1712400780,2085,2085,2085,2085,0
20230907,152200,1712400780,2085,2085,2085,2085,0
20230907,152100,1712400780,2085,2085,2085,2085,0
20230907,152000,1712400780,2085,2085,2085,2085,0
20230907,151900,1712400780,2085,2090,2090,2085,10
20230907,151800,1712379895,2090,2090,2090,2085,1247
20230907,151700,1709774565,2085,2085,2090,2085,231
20230907,151600,1709292580,2090,2090,2090,2085,8
20230907,151500,1709275865,2085,2085,2085,2085,1
20230907,151400,1709273780,2090,2085,2090,2085,400
20230907,151300,1708437785,2090,2090,2095,2090,1344
20230907,151200,1705628815,2095,2095,2095,2085,45
20230907,151100,1705534615,2090,2090,2095,2085,4759
20230907,151000,1695586810,2090,2090,2090,2090,55
20230907,150900,1695471860,2090,2090,2090,2080,30
20230907,150800,1695409180,2090,2080,2090,2080,321
20230907,150700,1694739660,2080,2085,2085,2080,1949
20230907,150600,1690676000,2080,2080,2080,2080,964
20230907,150500,1688670880,2085,2085,2085,2085,559
20230907,150400,1687505365,2085,2085,2085,2085,1
20230907,150300,1687503280,2080,2080,2085,2080,54
20230907,150200,1687390700,2085,2080,2085,2080,237
20230907,150100,1686897735,2085,2085,2085,2085,8
20230907,150000,1686881055,2080,2090,2090,2080,662
20230907,145900,1685503225,2085,2090,2090,2085,1619
20230907,145800,1682119530,2090,2085,2090,2080,4573
20230907,145700,1672575400,2085,2075,2085,2075,5042
20230907,145600,1662088080,2075,2075,2075,2070,253
20230907,145500,1661563350,2075,2075,2080,2075,510
20230907,145400,1660505085,2080,2070,2080,2065,2652
20230907,145300,1655007530,2070,2070,2080,2070,2376
20230907,145200,1650089125,2085,2070,2085,2060,4488
20230907,145100,1640776205,2075,2085,2085,2045,134492
20230907,145000,1364357570,2085,2085,2085,2085,102
20230907,144900,1364144900,2080,2080,2080,2080,50
20230907,144800,1364040900,2080,2080,2080,2080,823
20230907,144700,1362329060,2080,2080,2080,2080,1418
20230907,144600,1359379620,2080,2080,2080,2080,20
20230907,144500,1359338020,2080,2080,2080,2075,569
20230907,144400,1358154505,2080,2085,2085,2080,5
20230907,144300,1358144085,2080,2080,2080,2080,4376
20230907,144200,1349042005,2080,2080,2080,2080,300
20230907,144100,1348418005,2080,2080,2085,2080,53
20230907,144000,1348307755,2080,2080,2080,2080,400
20230907,143900,1347475755,2080,2080,2080,2080,517
20230907,143800,1346400395,2080,2085,2085,2080,1584
20230907,143700,1343102755,2080,2080,2080,2080,20
20230907,143600,1343061155,2080,2080,2080,2075,3065
20230907,143500,1336688280,2075,2080,2085,2075,3889
20230907,143400,1328599640,2080,2080,2080,2080,2600
20230907,143300,1323191640,2080,2080,2080,2080,191
20230907,143200,1322794360,2080,2080,2080,2080,109
20230907,143100,1322567640,2080,2085,2085,2080,275
20230907,143000,1321995635,2080,2080,2085,2080,547
20230907,142900,1320857820,2080,2080,2080,2080,1
20230907,142800,1320855740,2085,2080,2090,2080,72
20230907,142700,1320705885,2080,2080,2080,2080,0
20230907,142600,1320705885,2080,2080,2080,2080,50
20230907,142500,1320601885,2085,2080,2085,2080,8471
20230907,142400,1302962350,2080,2080,2080,2080,2335
20230907,142300,1298105550,2085,2085,2085,2085,2000
20230907,142200,1293935550,2080,2080,2080,2080,582
20230907,142100,1292724990,2085,2085,2085,2085,497
20230907,142000,1291688745,2085,2085,2085,2085,150
20230907,141900,1291375995,2085,2080,2085,2080,252
20230907,141800,1290851575,2080,2085,2085,2080,467
20230907,141700,1289880210,2075,2080,2080,2075,2001
20230907,141600,1285726810,2080,2080,2080,2080,135
20230907,141500,1285446010,2080,2075,2080,2075,1421
20230907,141400,1282497425,2075,2075,2075,2075,288
20230907,141300,1281899825,2080,2075,2080,2075,1721
20230907,141200,1278320485,2075,2070,2075,2070,43
20230907,141100,1278231315,2070,2070,2070,2070,300
20230907,141000,1277610315,2070,2090,2090,2070,58660
20230907,140900,1156031715,2080,2090,2090,2080,2
20230907,140800,1156027545,2075,2085,2090,2075,1010
20230907,140700,1153921710,2085,2085,2085,2070,6010
20230907,140600,1141401820,2080,2080,2080,2070,3014
20230907,140500,1135133005,2075,2075,2080,2070,1885
20230907,140400,1131221395,2075,2075,2075,2075,1748
20230907,140300,1127594295,2075,2080,2080,2075,2502
20230907,140200,1122402145,2080,2080,2080,2080,40
20230907,140100,1122318945,2075,2080,2080,2075,694
20230907,140000,1120875430,2075,2080,2080,2075,61
20230907,135900,1120748840,2075,2080,2080,2075,1805
20230907,135800,1117001195,2075,2075,2080,2075,1253
20230907,135700,1114397970,2080,2075,2080,2075,1654
20230907,135600,1110965400,2075,2085,2085,2075,3036
20230907,135500,1104665440,2085,2080,2085,2080,266
20230907,135400,1104111435,2080,2075,2080,2075,7106
20230907,135300,1089351170,2075,2080,2080,2075,12763
20230907,135200,1062857820,2080,2080,2080,2080,200
20230907,135100,1062441820,2080,2080,2080,2075,643
20230907,135000,1061106880,2080,2085,2085,2075,1462
20230907,134900,1058069890,2085,2080,2085,2080,6037
20230907,134800,1045512860,2085,2085,2085,2085,15
20230907,134700,1045481585,2085,2085,2085,2085,301
20230907,134600,1044854000,2085,2080,2090,2080,1800
20230907,134500,1041106500,2090,2085,2090,2080,4048
20230907,134400,1032680360,2085,2090,2090,2085,583
20230907,134300,1031464610,2095,2090,2100,2085,7673
20230907,134200,1015462910,2090,2090,2090,2090,571
20230907,134100,1014269520,2085,2085,2085,2085,132
20230907,134000,1013994300,2090,2090,2095,2090,146
20230907,133900,1013689155,2095,2090,2095,2085,2040
20230907,133800,1009426265,2095,2095,2095,2095,1
20230907,133700,1009424170,2090,2090,2090,2090,445
20230907,133600,1008494120,2085,2090,2090,2085,6
20230907,133500,1008481585,2090,2095,2095,2090,4282
20230907,133400,999532195,2100,2095,2100,2095,51
20230907,133300,999425345,2110,2100,2110,2095,39688
20230907,133200,916137315,2110,2105,2110,2100,1301
20230907,133100,913400150,2105,2105,2105,2105,5
20230907,133000,913389625,2105,2105,2105,2105,15
20230907,132900,913358050,2110,2110,2110,2110,0
20230907,132800,913358050,2110,2110,2110,2100,4072
20230907,132700,904791380,2105,2105,2105,2105,20
20230907,132600,904749280,2110,2110,2110,2110,1
20230907,132500,904747170,2100,2110,2110,2100,29
20230907,132400,904686170,2110,2110,2110,2110,40
20230907,132300,904601770,2110,2110,2110,2110,0
20230907,132200,904601770,2110,2105,2110,2105,2001
20230907,132100,900389660,2105,2105,2105,2105,15666
20230907,132000,867412730,2115,2115,2115,2115,1
20230907,131900,867410615,2105,2115,2115,2105,201
20230907,131800,866987500,2110,2110,2110,2110,512
20230907,131700,865907180,2115,2105,2115,2105,1255
20230907,131600,863259445,2110,2110,2110,2110,102
20230907,131500,863044225,2110,2110,2110,2110,0
20230907,131400,863044225,2110,2110,2110,2105,1169
20230907,131300,860583235,2105,2105,2110,2105,102
20230907,131200,860368520,2105,2110,2110,2105,486
20230907,131100,859343065,2110,2110,2110,2110,501
20230907,131000,858285955,2110,2110,2110,2110,0
20230907,130900,858285955,2110,2110,2110,2110,22
20230907,130800,858239535,2110,2110,2110,2110,0
20230907,130700,858239535,2110,2105,2110,2105,2
20230907,130600,858235320,2110,2100,2110,2100,76
20230907,130500,858075710,2105,2105,2105,2105,101
20230907,130400,857863105,2110,2110,2110,2105,9
20230907,130300,857844145,2105,2105,2105,2105,1993
20230907,130200,853648880,2110,2105,2110,2105,585
20230907,130100,852417450,2115,2110,2115,2110,804
20230907,130000,850720990,2105,2110,2115,2105,1008
20230907,125900,848598105,2110,2105,2110,2105,1959
20230907,125800,844468410,2110,2110,2110,2105,272
20230907,125700,843894515,2105,2110,2110,2105,590
20230907,125600,842652065,2110,2110,2110,2110,0
20230907,125500,842652065,2110,2110,2110,2110,5
20230907,125400,842641515,2110,2110,2110,2110,1
20230907,125300,842639405,2105,2105,2105,2100,903
20230907,125200,840740600,2105,2105,2105,2105,10
20230907,125100,840719550,2105,2105,2105,2105,0
20230907,125000,840719550,2105,2105,2105,2105,1341
20230907,124900,837896745,2105,2100,2105,2100,463
20230907,124800,836923825,2105,2100,2105,2100,1049
20230907,124700,834720680,2105,2105,2105,2105,5067
20230907,124600,824054645,2115,2115,2115,2115,0
20230907,124500,824054645,2115,2115,2115,2115,0
20230907,124400,824054645,2115,2115,2115,2115,0
20230907,124300,824054645,2115,2115,2115,2115,0
20230907,124200,824054645,2115,2115,2115,2115,0
20230907,124100,824054645,2115,2115,2115,2115,0
20230907,124000,824054645,2115,2115,2115,2115,2
20230907,123900,824050415,2115,2115,2115,2115,0
20230907,123800,824050415,2115,2115,2115,2115,1
20230907,123700,824048300,2110,2110,2115,2110,522
20230907,123600,822946875,2110,2110,2110,2110,500
20230907,123500,821891875,2110,2105,2110,2105,73
20230907,123400,821738205,2110,2110,2110,2110,0
20230907,123300,821738205,2110,2105,2110,2105,2
20230907,123200,821733990,2110,2110,2110,2110,1
20230907,123100,821731880,2115,2115,2115,2115,0
20230907,123000,821731880,2115,2110,2115,2110,466
20230907,122900,820748615,2110,2115,2115,2110,4
20230907,122800,820740165,2110,2105,2110,2105,12580
20230907,122700,794210765,2110,2110,2110,2110,1
20230907,122600,794208655,2105,2105,2105,2105,15568
20230907,122500,761438015,2110,2110,2110,2110,0
20230907,122400,761438015,2110,2110,2110,2110,2
20230907,122300,761433795,2110,2110,2110,2110,100
20230907,122200,761222795,2110,2105,2110,2105,604
20230907,122100,759951370,2110,2110,2110,2110,1
20230907,122000,759949260,2110,2110,2110,2110,0
20230907,121900,759949260,2110,2110,2110,2110,337
20230907,121800,759238190,2110,2110,2110,2110,15
20230907,121700,759206540,2110,2110,2110,2110,92
20230907,121600,759012420,2110,2110,2110,2110,1240
20230907,121500,756396020,2110,2110,2110,2110,120
20230907,121400,756142820,2110,2110,2110,2110,0
20230907,121300,756142820,2110,2110,2110,2110,1982
20230907,121200,751960800,2110,2110,2110,2110,0
20230907,121100,751960800,2110,2110,2110,2110,0
20230907,121000,751960800,2110,2110,2110,2110,50
20230907,120900,751855300,2105,2110,2110,2105,777
20230907,120800,750218960,2105,2115,2115,2105,127
20230907,120700,749951615,2110,2110,2110,2110,110
20230907,120600,749719515,2110,2110,2110,2110,74
20230907,120500,749563375,2115,2115,2115,2115,0
20230907,120400,749563375,2115,2115,2115,2115,0
20230907,120300,749563375,2115,2110,2115,2110,19
20230907,120200,749523195,2110,2110,2110,2110,35
20230907,120100,749449345,2120,2120,2120,2120,1
20230907,120000,749447225,2110,2110,2110,2110,973
20230907,115900,747394195,2120,2120,2120,2115,643
20230907,115800,746034140,2115,2115,2120,2115,492
20230907,115700,744993555,2115,2115,2115,2115,3
20230907,115600,744987210,2115,2110,2115,2110,400
20230907,115500,744143200,2115,2115,2115,2115,400
20230907,115400,743297200,2115,2115,2115,2115,30
20230907,115300,743233750,2115,2115,2115,2110,1002
20230907,115200,741119520,2115,2110,2115,2110,536
20230907,115100,739987955,2115,2105,2115,2105,228
20230907,115000,739508005,2115,2115,2115,2115,10
20230907,114900,739486855,2115,2115,2115,2115,0
20230907,114800,739486855,2115,2110,2115,2110,501
20230907,114700,738429740,2115,2115,2115,2115,0
20230907,114600,738429740,2115,2115,2115,2115,1
20230907,114500,738427625,2115,2115,2115,2115,20
20230907,114400,738385325,2115,2115,2115,2105,143
20230907,114300,738083345,2120,2115,2120,2110,1111
20230907,114200,735733505,2105,2110,2110,2105,5622
20230907,114100,723899140,2115,2115,2115,2110,3501
20230907,114000,716511020,2120,2120,2130,2120,9423
20230907,113900,696496880,2120,2110,2120,2105,2006
20230907,113800,692270315,2105,2115,2120,2105,20936
20230907,113700,648142915,2120,2120,2120,2120,101
20230907,113600,647928795,2120,2110,2120,2110,12320
20230907,113500,621932735,2110,2125,2125,2110,8
20230907,113400,621915780,2120,2120,2120,2120,0
20230907,113300,621915780,2120,2120,2120,2120,16
20230907,113200,621881860,2120,2120,2120,2110,10064
20230907,113100,600633085,2115,2120,2120,2115,10000
20230907,113000,579482570,2125,2120,2125,2120,655
20230907,112900,578093945,2120,2120,2120,2120,40
20230907,112800,578009145,2120,2120,2120,2120,3000
20230907,112700,571649145,2125,2125,2125,2125,230
20230907,112600,571160395,2125,2125,2125,2125,160
20230907,112500,570820395,2125,2125,2125,2125,0
20230907,112400,570820395,2125,2125,2125,2115,7
20230907,112300,570805530,2120,2120,2120,2120,13185
20230907,112200,542853330,2120,2120,2120,2120,0
20230907,112100,542853330,2120,2125,2125,2120,2413
20230907,112000,537735705,2125,2125,2125,2125,4748
20230907,111900,527646205,2130,2130,2130,2130,34
20230907,111800,527573785,2130,2130,2130,2130,10
20230907,111700,527552485,2130,2130,2130,2130,0
20230907,111600,527552485,2130,2125,2130,2125,289
20230907,111500,526937415,2125,2125,2125,2125,0
20230907,111400,526937415,2125,2125,2125,2125,0
20230907,111300,526937415,2125,2130,2130,2125,309
20230907,111200,526279255,2130,2125,2130,2125,1201
20230907,111100,523726825,2125,2125,2125,2125,1615
20230907,111000,520294950,2120,2120,2120,2120,214
20230907,110900,519841270,2120,2120,2120,2120,499
20230907,110800,518783390,2120,2115,2120,2115,1263
20230907,110700,516106330,2120,2125,2125,2120,1672
20230907,110600,512560745,2125,2125,2125,2125,100
20230907,110500,512348245,2125,2125,2125,2125,0
20230907,110400,512348245,2125,2125,2125,2125,3
20230907,110300,512341870,2120,2120,2120,2120,7000
20230907,110200,497501870,2125,2125,2125,2120,4002
20230907,110100,489017620,2115,2130,2130,2115,102
20230907,110000,488800380,2130,2130,2130,2130,46
20230907,105900,488702400,2130,2130,2130,2120,12299
20230907,105800,462628250,2130,2130,2130,2130,469
20230907,105700,461629280,2130,2130,2130,2130,0
20230907,105600,461629280,2130,2125,2130,2125,176
20230907,105500,461255275,2125,2130,2130,2125,1106
20230907,105400,458905005,2130,2130,2130,2130,9
20230907,105300,458885835,2130,2125,2130,2125,2100
20230907,105200,454423265,2125,2120,2125,2120,458
20230907,105100,453451100,2120,2115,2120,2110,6951
20230907,105000,438779020,2110,2115,2115,2110,2
20230907,104900,438774795,2115,2115,2115,2115,391
20230907,104800,437947830,2115,2115,2115,2115,2100
20230907,104700,433506330,2115,2115,2115,2115,4097
20230907,104600,424841175,2115,2115,2115,2115,0
20230907,104500,424841175,2115,2115,2115,2115,1000
20230907,104400,422726175,2120,2120,2120,2120,3
20230907,104300,422719815,2120,2120,2120,2115,198
20230907,104200,422301030,2120,2120,2120,2120,189
20230907,104100,421900350,2120,2120,2120,2120,0
20230907,104000,421900350,2120,2120,2120,2120,1000
20230907,103900,419780350,2120,2110,2120,2110,5150
20230907,103800,408912350,2120,2110,2120,2110,1400
20230907,103700,405948350,2110,2110,2110,2110,0
20230907,103600,405948350,2110,2110,2110,2110,3656
20230907,103500,398234190,2110,2110,2110,2110,0
20230907,103400,398234190,2110,2115,2120,2110,1102
20230907,103300,395903960,2110,2115,2120,2110,5498
20230907,103200,384275830,2120,2120,2120,2120,0
20230907,103100,384275830,2120,2120,2120,2120,0
20230907,103000,384275830,2120,2120,2120,2120,0
20230907,102900,384275830,2120,2115,2120,2115,2302
20230907,102800,379406850,2120,2120,2120,2120,472
20230907,102700,378406210,2115,2120,2120,2115,2597
20230907,102600,372912690,2120,2120,2120,2115,865
20230907,102500,371080595,2120,2120,2120,2120,106
20230907,102400,370855875,2120,2115,2120,2115,71
20230907,102300,370705640,2120,2120,2120,2120,10
20230907,102200,370684440,2120,2115,2120,2115,5006
20230907,102100,360096720,2115,2115,2115,2115,2755
20230907,102000,354269895,2115,2120,2120,2115,508
20230907,101900,353195285,2120,2115,2125,2115,5352
20230907,101800,341875295,2115,2120,2120,2115,1580
20230907,101700,338527145,2120,2120,2120,2120,20
20230907,101600,338484745,2115,2120,2125,2115,15449
20230907,101500,305733015,2120,2120,2125,2120,1677
20230907,101400,302177370,2125,2125,2125,2125,750
20230907,101300,300583620,2130,2130,2130,2130,0
20230907,101200,300583620,2130,2130,2130,2130,145
20230907,101100,300274770,2125,2125,2125,2125,0
20230907,101000,300274770,2125,2130,2130,2125,1053
20230907,100900,298036880,2130,2130,2130,2130,2878
20230907,100800,291906740,2130,2130,2130,2130,2649
20230907,100700,286264370,2130,2135,2135,2130,38
20230907,100600,286183340,2135,2125,2135,2125,143
20230907,100500,285879455,2135,2130,2135,2130,1576
20230907,100400,282522570,2125,2125,2130,2125,2742
20230907,100300,276695815,2125,2130,2130,2125,174
20230907,100200,276325445,2135,2140,2140,2130,3211
20230907,100100,269485745,2130,2135,2140,2130,6733
20230907,100000,255138410,2135,2135,2135,2135,837
20230907,095900,253351415,2140,2140,2140,2140,895
20230907,095800,251436115,2140,2140,2140,2140,3203
20230907,095700,244581695,2140,2140,2140,2140,1
20230907,095600,244579555,2135,2135,2140,2135,1901
20230907,095500,240513075,2140,2140,2140,2140,10
20230907,095400,240491675,2140,2150,2150,2140,1001
20230907,095300,238349525,2140,2140,2140,2140,2000
20230907,095200,234069525,2135,2155,2155,2135,1544
20230907,095100,230772885,2155,2135,2155,2135,5765
20230907,095000,218389375,2135,2135,2135,2130,807
20230907,094900,216668345,2135,2130,2140,2130,8516
20230907,094800,198528650,2130,2135,2135,2130,1507
20230907,094700,195311220,2140,2135,2140,2135,11
20230907,094600,195287730,2135,2135,2135,2135,2430
20230907,094500,190099680,2135,2140,2140,2135,1118
20230907,094400,187707750,2140,2140,2140,2140,9
20230907,094300,187688490,2140,2140,2140,2130,2060
20230907,094200,183295415,2140,2135,2140,2135,2021
20230907,094100,178980480,2140,2140,2140,2140,5020
20230907,094000,168237680,2140,2140,2140,2140,345
20230907,093900,167499380,2140,2140,2140,2140,339
20230907,093800,166773920,2140,2140,2140,2140,170
20230907,093700,166410120,2140,2140,2140,2140,11
20230907,093600,166386580,2140,2140,2140,2140,1416
20230907,093500,163356340,2145,2145,2145,2140,2147
20230907,093400,158761500,2145,2145,2145,2145,1631
20230907,093300,155263005,2145,2135,2145,2135,865
20230907,093200,153416220,2150,2135,2150,2135,3995
20230907,093100,144845710,2135,2135,2135,2130,313
20230907,093000,144178885,2135,2135,2135,2135,0
20230907,092900,144178885,2135,2135,2140,2135,1847
20230907,092800,140235535,2135,2135,2135,2135,154
20230907,092700,139906745,2130,2135,2140,2130,1807
20230907,092600,136048120,2135,2135,2140,2135,4563
20230907,092500,126302615,2140,2135,2140,2135,4606
20230907,092400,116448805,2140,2135,2140,2135,900
20230907,092300,114526805,2140,2140,2145,2135,235
20230907,092200,114023555,2135,2145,2145,2135,850
20230907,092100,112208305,2145,2135,2145,2130,508
20230907,092000,111118745,2145,2135,2145,2135,2137
20230907,091900,106547750,2135,2140,2140,2135,1057
20230907,091800,104288370,2145,2140,2145,2135,1726
20230907,091700,100596360,2135,2135,2135,2135,2370
20230907,091600,95536410,2140,2135,2140,2130,2026
20230907,091500,91210895,2135,2130,2135,2130,1065
20230907,091400,88938620,2135,2130,2140,2130,2295
20230907,091300,84050200,2125,2125,2125,2125,2
20230907,091200,84045950,2130,2135,2135,2130,2152
20230907,091100,79461690,2135,2135,2140,2135,3311
20230907,091000,72392700,2130,2130,2135,2130,5479
20230907,090900,60722425,2135,2135,2140,2130,2138
20230907,090800,56167670,2140,2130,2140,2130,1178
20230907,090700,53652630,2130,2135,2135,2130,1114
20230907,090600,51278260,2135,2130,2135,2130,13345
20230907,090500,22847630,2130,2130,2130,2130,1
20230907,090400,22845500,2120,2130,2130,2120,6
20230907,090300,22832760,2125,2130,2130,2120,1031
20230907,090200,20644345,2130,2130,2130,2130,1545
20230907,090100,17353495,2130,2115,2130,2110,4459
20230907,090000,7914945,2130,2120,2130,2115,3700