stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194600,1747335465,2630,2630,2630,2630,11642
20230907,194500,1747335465,2630,2630,2630,2630,0
20230907,194400,1747335465,2630,2630,2630,2630,0
20230907,194300,1747335465,2630,2630,2630,2630,0
20230907,194200,1747335465,2630,2630,2630,2630,0
20230907,194100,1747335465,2630,2630,2630,2630,0
20230907,194000,1747335465,2630,2630,2630,2630,0
20230907,193900,1747335465,2630,2630,2630,2630,0
20230907,193800,1747335465,2630,2630,2630,2630,0
20230907,193700,1747335465,2630,2630,2630,2630,0
20230907,193600,1747335465,2630,2630,2630,2630,0
20230907,193500,1747335465,2630,2630,2630,2630,0
20230907,193400,1747335465,2630,2630,2630,2630,0
20230907,193300,1747335465,2630,2630,2630,2630,0
20230907,193200,1747335465,2630,2630,2630,2630,0
20230907,193100,1747335465,2630,2630,2630,2630,0
20230907,193000,1747335465,2630,2630,2630,2630,0
20230907,192900,1747335465,2630,2630,2630,2630,0
20230907,192800,1747335465,2630,2630,2630,2630,0
20230907,192700,1747335465,2630,2630,2630,2630,0
20230907,192600,1747335465,2630,2630,2630,2630,0
20230907,192500,1747335465,2630,2630,2630,2630,0
20230907,192400,1747335465,2630,2630,2630,2630,0
20230907,192300,1747335465,2630,2630,2630,2630,0
20230907,192200,1747335465,2630,2630,2630,2630,0
20230907,192100,1747335465,2630,2630,2630,2630,0
20230907,192000,1747335465,2630,2630,2630,2630,0
20230907,191900,1747335465,2630,2630,2630,2630,0
20230907,191800,1747335465,2630,2630,2630,2630,0
20230907,191700,1747335465,2630,2630,2630,2630,0
20230907,191600,1747335465,2630,2630,2630,2630,11642
20230907,191500,1747335465,2630,2630,2630,2630,0
20230907,191400,1747335465,2630,2630,2630,2630,0
20230907,191300,1747335465,2630,2630,2630,2630,0
20230907,191200,1747335465,2630,2630,2630,2630,0
20230907,191100,1747335465,2630,2630,2630,2630,0
20230907,191000,1747335465,2630,2630,2630,2630,0
20230907,190900,1747335465,2630,2630,2630,2630,0
20230907,190800,1747335465,2630,2630,2630,2630,0
20230907,190700,1747335465,2630,2630,2630,2630,0
20230907,190600,1747335465,2630,2630,2630,2630,0
20230907,190500,1747335465,2630,2630,2630,2630,0
20230907,190400,1747335465,2630,2630,2630,2630,0
20230907,190300,1747335465,2630,2630,2630,2630,0
20230907,190200,1747335465,2630,2630,2630,2630,0
20230907,190100,1747335465,2630,2630,2630,2630,0
20230907,190000,1747335465,2630,2630,2630,2630,0
20230907,185900,1747335465,2630,2630,2630,2630,0
20230907,185800,1747335465,2630,2630,2630,2630,0
20230907,185700,1747335465,2630,2630,2630,2630,0
20230907,185600,1747335465,2630,2630,2630,2630,0
20230907,185500,1747335465,2630,2630,2630,2630,0
20230907,185400,1747335465,2630,2630,2630,2630,0
20230907,185300,1747335465,2630,2630,2630,2630,0
20230907,185200,1747335465,2630,2630,2630,2630,0
20230907,185100,1747335465,2630,2630,2630,2630,0
20230907,185000,1747335465,2630,2630,2630,2630,0
20230907,184900,1747335465,2630,2630,2630,2630,0
20230907,184800,1747335465,2630,2630,2630,2630,0
20230907,184700,1747335465,2630,2630,2630,2630,0
20230907,184600,1747335465,2630,2630,2630,2630,11642
20230907,184500,1747335465,2630,2630,2630,2630,0
20230907,184400,1747335465,2630,2630,2630,2630,0
20230907,184300,1747335465,2630,2630,2630,2630,0
20230907,184200,1747335465,2630,2630,2630,2630,0
20230907,184100,1747335465,2630,2630,2630,2630,0
20230907,184000,1747335465,2630,2630,2630,2630,0
20230907,183900,1747335465,2630,2630,2630,2630,0
20230907,183800,1747335465,2630,2630,2630,2630,0
20230907,183700,1747335465,2630,2630,2630,2630,0
20230907,183600,1747335465,2630,2630,2630,2630,0
20230907,183500,1747335465,2630,2630,2630,2630,0
20230907,183400,1747335465,2630,2630,2630,2630,0
20230907,183300,1747335465,2630,2630,2630,2630,0
20230907,183200,1747335465,2630,2630,2630,2630,0
20230907,183100,1747335465,2630,2630,2630,2630,0
20230907,183000,1747335465,2630,2630,2630,2630,0
20230907,182900,1747335465,2630,2630,2630,2630,0
20230907,182800,1747335465,2630,2630,2630,2630,0
20230907,182700,1747335465,2630,2630,2630,2630,0
20230907,182600,1747335465,2630,2630,2630,2630,0
20230907,182500,1747335465,2630,2630,2630,2630,0
20230907,182400,1747335465,2630,2630,2630,2630,0
20230907,182300,1747335465,2630,2630,2630,2630,0
20230907,182200,1747335465,2630,2630,2630,2630,0
20230907,182100,1747335465,2630,2630,2630,2630,0
20230907,182000,1747335465,2630,2630,2630,2630,0
20230907,181900,1747335465,2630,2630,2630,2630,0
20230907,181800,1747335465,2630,2630,2630,2630,0
20230907,181700,1747335465,2630,2630,2630,2630,0
20230907,181600,1747335465,2630,2630,2630,2630,11642
20230907,181500,1747335465,2630,2630,2630,2630,0
20230907,181400,1747335465,2630,2630,2630,2630,0
20230907,181300,1747335465,2630,2630,2630,2630,0
20230907,181200,1747335465,2630,2630,2630,2630,0
20230907,181100,1747335465,2630,2630,2630,2630,0
20230907,181000,1747335465,2630,2630,2630,2630,0
20230907,180900,1747335465,2630,2630,2630,2630,0
20230907,180800,1747335465,2630,2630,2630,2630,0
20230907,180700,1747335465,2630,2630,2630,2630,0
20230907,180600,1747335465,2630,2630,2630,2630,0
20230907,180500,1747335465,2630,2630,2630,2630,0
20230907,180400,1747335465,2630,2630,2630,2630,0
20230907,180300,1747335465,2630,2630,2630,2630,0
20230907,180200,1747335465,2630,2630,2630,2630,0
20230907,180100,1747335465,2630,2630,2630,2630,0
20230907,180000,1747335465,2630,2630,2630,2630,0
20230907,175900,1747335465,2630,2630,2630,2630,0
20230907,175800,1747335465,2630,2630,2630,2630,0
20230907,175700,1747335465,2630,2630,2630,2630,0
20230907,175600,1747335465,2630,2630,2630,2630,0
20230907,175500,1747335465,2630,2630,2630,2630,0
20230907,175400,1747335465,2630,2630,2630,2630,0
20230907,175300,1747335465,2630,2630,2630,2630,0
20230907,175200,1747335465,2630,2630,2630,2630,0
20230907,175100,1747335465,2630,2630,2630,2630,0
20230907,175000,1747335465,2630,2630,2630,2630,0
20230907,174900,1747335465,2630,2630,2630,2630,0
20230907,174800,1747335465,2630,2630,2630,2630,0
20230907,174700,1747335465,2630,2630,2630,2630,0
20230907,174600,1747335465,2630,2630,2630,2630,11642
20230907,174500,1747335465,2630,2630,2630,2630,0
20230907,174400,1747335465,2630,2630,2630,2630,0
20230907,174300,1747335465,2630,2630,2630,2630,0
20230907,174200,1747335465,2630,2630,2630,2630,0
20230907,174100,1747335465,2630,2630,2630,2630,0
20230907,174000,1747335465,2630,2630,2630,2630,0
20230907,173900,1747335465,2630,2630,2630,2630,0
20230907,173800,1747335465,2630,2630,2630,2630,0
20230907,173700,1747335465,2630,2630,2630,2630,0
20230907,173600,1747335465,2630,2630,2630,2630,0
20230907,173500,1747335465,2630,2630,2630,2630,0
20230907,173400,1747335465,2630,2630,2630,2630,0
20230907,173300,1747335465,2630,2630,2630,2630,0
20230907,173200,1747335465,2630,2630,2630,2630,0
20230907,173100,1747335465,2630,2630,2630,2630,0
20230907,173000,1747335465,2630,2630,2630,2630,0
20230907,172900,1747335465,2630,2630,2630,2630,0
20230907,172800,1747335465,2630,2630,2630,2630,0
20230907,172700,1747335465,2630,2630,2630,2630,0
20230907,172600,1747335465,2630,2630,2630,2630,0
20230907,172500,1747335465,2630,2630,2630,2630,0
20230907,172400,1747335465,2630,2630,2630,2630,0
20230907,172300,1747335465,2630,2630,2630,2630,0
20230907,172200,1747335465,2630,2630,2630,2630,0
20230907,172100,1747335465,2630,2630,2630,2630,0
20230907,172000,1747335465,2630,2630,2630,2630,0
20230907,171900,1747335465,2630,2630,2630,2630,0
20230907,171800,1747335465,2630,2630,2630,2630,0
20230907,171700,1747335465,2630,2630,2630,2630,0
20230907,171600,1747335465,2630,2630,2630,2630,11642
20230907,171500,1747335465,2630,2630,2630,2630,0
20230907,171400,1747335465,2630,2630,2630,2630,0
20230907,171300,1747335465,2630,2630,2630,2630,0
20230907,171200,1747335465,2630,2630,2630,2630,0
20230907,171100,1747335465,2630,2630,2630,2630,0
20230907,171000,1747335465,2630,2630,2630,2630,0
20230907,170900,1747335465,2630,2630,2630,2630,0
20230907,170800,1747335465,2630,2630,2630,2630,0
20230907,170700,1747335465,2630,2630,2630,2630,0
20230907,170600,1747335465,2630,2630,2630,2630,0
20230907,170500,1747335465,2630,2630,2630,2630,0
20230907,170400,1747335465,2630,2630,2630,2630,0
20230907,170300,1747335465,2630,2630,2630,2630,0
20230907,170200,1747335465,2630,2630,2630,2630,0
20230907,170100,1747335465,2630,2630,2630,2630,0
20230907,170000,1747335465,2630,2630,2630,2630,0
20230907,165900,1747335465,2630,2630,2630,2630,0
20230907,165800,1747335465,2630,2630,2630,2630,0
20230907,165700,1747335465,2630,2630,2630,2630,0
20230907,165600,1747335465,2630,2630,2630,2630,0
20230907,165500,1747335465,2630,2630,2630,2630,0
20230907,165400,1747335465,2630,2630,2630,2630,0
20230907,165300,1747335465,2630,2630,2630,2630,0
20230907,165200,1747335465,2630,2630,2630,2630,0
20230907,165100,1747335465,2630,2630,2630,2630,0
20230907,165000,1747335465,2630,2630,2630,2630,0
20230907,164900,1747335465,2630,2630,2630,2630,0
20230907,164800,1747335465,2630,2630,2630,2630,0
20230907,164700,1747335465,2630,2630,2630,2630,0
20230907,164600,1747335465,2630,2630,2630,2630,11642
20230907,164500,1747335465,2630,2630,2630,2630,0
20230907,164400,1747335465,2630,2630,2630,2630,0
20230907,164300,1747335465,2630,2630,2630,2630,0
20230907,164200,1747335465,2630,2630,2630,2630,0
20230907,164100,1747335465,2630,2630,2630,2630,0
20230907,164000,1747335465,2630,2630,2630,2630,0
20230907,163900,1747335465,2630,2630,2630,2630,0
20230907,163800,1747335465,2630,2630,2630,2630,0
20230907,163700,1747335465,2630,2630,2630,2630,0
20230907,163600,1747335465,2630,2630,2630,2630,0
20230907,163500,1747335465,2630,2630,2630,2630,0
20230907,163400,1747335465,2630,2630,2630,2630,0
20230907,163300,1747335465,2630,2630,2630,2630,0
20230907,163200,1747335465,2630,2630,2630,2630,0
20230907,163100,1747335465,2630,2630,2630,2630,0
20230907,163000,1747335465,2630,2630,2630,2630,0
20230907,162900,1747335465,2630,2630,2630,2630,0
20230907,162800,1747335465,2630,2630,2630,2630,0
20230907,162700,1747335465,2630,2630,2630,2630,0
20230907,162600,1747335465,2630,2630,2630,2630,0
20230907,162500,1747335465,2630,2630,2630,2630,0
20230907,162400,1747335465,2630,2630,2630,2630,0
20230907,162300,1747335465,2630,2630,2630,2630,0
20230907,162200,1747335465,2630,2630,2630,2630,0
20230907,162100,1747335465,2630,2630,2630,2630,0
20230907,162000,1747335465,2630,2630,2630,2630,0
20230907,161900,1747335465,2630,2630,2630,2630,0
20230907,161800,1747335465,2630,2630,2630,2630,0
20230907,161700,1747335465,2630,2630,2630,2630,0
20230907,161600,1747335465,2630,2630,2630,2630,11642
20230907,161500,1747335465,2630,2630,2630,2630,0
20230907,161400,1747335465,2630,2630,2630,2630,0
20230907,161300,1747335465,2630,2630,2630,2630,0
20230907,161200,1747335465,2630,2630,2630,2630,0
20230907,161100,1747335465,2630,2630,2630,2630,0
20230907,161000,1747335465,2630,2630,2630,2630,0
20230907,160900,1747335465,2630,2630,2630,2630,0
20230907,160800,1747335465,2630,2630,2630,2630,0
20230907,160700,1747335465,2630,2630,2630,2630,0
20230907,160600,1747335465,2630,2630,2630,2630,0
20230907,160500,1747335465,2630,2630,2630,2630,0
20230907,160400,1747335465,2630,2630,2630,2630,0
20230907,160300,1747335465,2630,2630,2630,2630,0
20230907,160200,1747335465,2630,2630,2630,2630,0
20230907,160100,1747335465,2630,2630,2630,2630,0
20230907,160000,1747335465,2630,2630,2630,2630,0
20230907,155900,1747335465,2630,2630,2630,2630,0
20230907,155800,1747335465,2630,2630,2630,2630,0
20230907,155700,1747335465,2630,2630,2630,2630,0
20230907,155600,1747335465,2630,2630,2630,2630,0
20230907,155500,1747335465,2630,2630,2630,2630,0
20230907,155400,1747335465,2630,2630,2630,2630,0
20230907,155300,1747335465,2630,2630,2630,2630,0
20230907,155200,1747335465,2630,2630,2630,2630,0
20230907,155100,1747335465,2630,2630,2630,2630,0
20230907,155000,1747335465,2630,2630,2630,2630,0
20230907,154900,1747335465,2630,2630,2630,2630,0
20230907,154800,1747335465,2630,2630,2630,2630,0
20230907,154700,1747335465,2630,2630,2630,2630,0
20230907,154600,1747335465,2630,2630,2630,2630,11642
20230907,154500,1747335465,2630,2630,2630,2630,0
20230907,154400,1747335465,2630,2630,2630,2630,0
20230907,154300,1747335465,2630,2630,2630,2630,0
20230907,154200,1747335465,2630,2630,2630,2630,0
20230907,154100,1747335465,2630,2630,2630,2630,0
20230907,154000,1747335465,2630,2630,2630,2630,0
20230907,153900,1747335465,2630,2630,2630,2630,0
20230907,153800,1747335465,2630,2630,2630,2630,0
20230907,153700,1747335465,2630,2630,2630,2630,0
20230907,153600,1747335465,2630,2630,2630,2630,0
20230907,153500,1747335465,2630,2630,2630,2630,0
20230907,153400,1747335465,2630,2630,2630,2630,0
20230907,153300,1747335465,2630,2630,2630,2630,0
20230907,153200,1747335465,2630,2630,2630,2630,0
20230907,153100,1747335465,2630,2630,2630,2630,0
20230907,153000,1747335465,2630,2630,2630,2630,11642
20230907,152900,1716717005,2665,2665,2665,2665,0
20230907,152800,1716717005,2665,2665,2665,2665,0
20230907,152700,1716717005,2665,2665,2665,2665,0
20230907,152600,1716717005,2665,2665,2665,2665,0
20230907,152500,1716717005,2665,2665,2665,2665,0
20230907,152400,1716717005,2665,2665,2665,2665,0
20230907,152300,1716717005,2665,2665,2665,2665,0
20230907,152200,1716717005,2665,2665,2665,2665,0
20230907,152100,1716717005,2665,2665,2665,2665,0
20230907,152000,1716717005,2665,2665,2665,2665,0
20230907,151900,1716717005,2665,2645,2665,2645,7555
20230907,151800,1696733970,2645,2635,2665,2630,20717
20230907,151700,1642006605,2630,2640,2645,2630,11412
20230907,151600,1611915240,2645,2645,2650,2645,957
20230907,151500,1609383970,2645,2645,2645,2645,400
20230907,151400,1608325970,2650,2645,2650,2645,320
20230907,151300,1607479340,2650,2650,2650,2650,337
20230907,151200,1606586290,2650,2645,2650,2645,998
20230907,151100,1603946570,2645,2645,2645,2640,576
20230907,151000,1602424860,2645,2645,2645,2645,105
20230907,150900,1602147135,2645,2645,2645,2640,1075
20230907,150800,1599303795,2645,2650,2650,2635,2196
20230907,150700,1593503055,2650,2645,2650,2640,1567
20230907,150600,1589364570,2650,2645,2650,2645,1457
20230907,150500,1585510800,2635,2650,2650,2635,4988
20230907,150400,1572359475,2655,2655,2655,2650,1062
20230907,150300,1569542865,2655,2650,2655,2650,1247
20230907,150200,1566236085,2650,2655,2655,2650,679
20230907,150100,1564434345,2645,2655,2655,2635,11550
20230907,150000,1533930215,2660,2665,2665,2660,494
20230907,145900,1532613880,2660,2660,2660,2655,2188
20230907,145800,1526802635,2660,2660,2660,2660,1423
20230907,145700,1523017455,2660,2660,2665,2660,962
20230907,145600,1520457935,2665,2665,2665,2660,595
20230907,145500,1518872285,2665,2665,2665,2660,464
20230907,145400,1517636690,2660,2665,2665,2655,1579
20230907,145300,1513435985,2660,2660,2660,2660,388
20230907,145200,1512403905,2660,2660,2660,2660,335
20230907,145100,1511512805,2660,2660,2660,2655,919
20230907,145000,1509069280,2660,2660,2665,2655,1973
20230907,144900,1503827720,2665,2665,2665,2640,328
20230907,144800,1502954775,2665,2645,2665,2645,1395
20230907,144700,1499263890,2630,2650,2650,2630,11043
20230907,144600,1470192145,2630,2650,2650,2630,20903
20230907,144500,1415047050,2650,2665,2665,2645,49903
20230907,144400,1282484150,2670,2670,2670,2670,400
20230907,144300,1281416150,2670,2670,2670,2670,853
20230907,144200,1279138640,2670,2670,2670,2670,1508
20230907,144100,1275112280,2670,2665,2670,2665,1769
20230907,144000,1270395050,2665,2670,2670,2665,644
20230907,143900,1268678015,2670,2665,2670,2665,1913
20230907,143800,1263572805,2670,2670,2670,2670,390
20230907,143700,1262531505,2665,2665,2665,2665,22
20230907,143600,1262472875,2670,2670,2670,2670,571
20230907,143500,1260948305,2665,2680,2680,2665,3498
20230907,143400,1251600045,2675,2675,2675,2675,303
20230907,143300,1250789520,2670,2680,2680,2670,3681
20230907,143200,1240957380,2680,2680,2680,2680,461
20230907,143100,1239721900,2675,2675,2675,2670,1311
20230907,143000,1236214980,2675,2675,2675,2675,921
20230907,142900,1233751305,2675,2675,2680,2675,1598
20230907,142800,1229474960,2680,2680,2680,2680,569
20230907,142700,1227950040,2675,2675,2680,2675,3204
20230907,142600,1219373670,2675,2675,2675,2675,1517
20230907,142500,1215315695,2670,2675,2675,2670,1160
20230907,142400,1212217695,2675,2675,2675,2670,657
20230907,142300,1210460980,2675,2675,2675,2675,1353
20230907,142200,1206841705,2675,2675,2675,2675,20
20230907,142100,1206788205,2675,2675,2680,2670,1924
20230907,142000,1201647700,2675,2680,2680,2675,1780
20230907,141900,1196878500,2680,2675,2680,2675,285
20230907,141800,1196116115,2675,2675,2675,2675,238
20230907,141700,1195479465,2680,2680,2680,2680,443
20230907,141600,1194292225,2680,2680,2680,2675,1552
20230907,141500,1190133865,2680,2680,2680,2675,611
20230907,141400,1188496885,2680,2680,2680,2680,388
20230907,141300,1187457045,2680,2680,2680,2680,490
20230907,141200,1186143845,2680,2680,2680,2680,1508
20230907,141100,1182102405,2680,2680,2680,2680,655
20230907,141000,1180347005,2685,2685,2685,2685,1
20230907,140900,1180344320,2665,2680,2680,2665,7742
20230907,140800,1159690070,2680,2680,2680,2680,1245
20230907,140700,1156353470,2680,2680,2680,2680,50
20230907,140600,1156219470,2680,2680,2680,2680,500
20230907,140500,1154879470,2675,2685,2685,2675,1585
20230907,140400,1150636940,2680,2685,2690,2680,1804
20230907,140300,1145801165,2680,2680,2680,2680,141
20230907,140200,1145423285,2680,2680,2680,2675,681
20230907,140100,1143599205,2680,2690,2690,2675,1658
20230907,140000,1139161965,2680,2685,2685,2675,1631
20230907,135900,1134789970,2685,2685,2685,2685,695
20230907,135800,1132923895,2685,2690,2690,2685,880
20230907,135700,1130559535,2690,2690,2690,2690,1460
20230907,135600,1126632135,2690,2690,2690,2690,474
20230907,135500,1125357075,2690,2690,2690,2690,493
20230907,135400,1124030905,2685,2685,2685,2685,306
20230907,135300,1123209295,2685,2685,2685,2685,1328
20230907,135200,1119643615,2685,2690,2690,2685,326
20230907,135100,1118767105,2690,2690,2690,2690,366
20230907,135000,1117782565,2690,2690,2690,2690,353
20230907,134900,1116832995,2690,2690,2690,2690,1697
20230907,134800,1112268065,2690,2685,2690,2685,303
20230907,134700,1111453775,2685,2685,2685,2685,295
20230907,134600,1110661700,2685,2685,2685,2685,752
20230907,134500,1108642580,2680,2680,2685,2680,1534
20230907,134400,1104530090,2680,2680,2685,2680,546
20230907,134300,1103064895,2685,2680,2685,2680,1416
20230907,134200,1099267600,2685,2685,2685,2685,204
20230907,134100,1098719860,2685,2685,2685,2680,951
20230907,134000,1096168920,2680,2675,2680,2675,634
20230907,133900,1094470615,2680,2685,2685,2680,578
20230907,133800,1092919150,2685,2680,2685,2680,1035
20230907,133700,1090143565,2680,2680,2680,2680,504
20230907,133600,1088792845,2680,2680,2680,2680,336
20230907,133500,1087892365,2680,2685,2685,2680,1464
20230907,133400,1083966585,2685,2680,2685,2680,1542
20230907,133300,1079832365,2675,2680,2680,2675,373
20230907,133200,1078832975,2680,2680,2685,2675,1328
20230907,133100,1075273545,2685,2685,2685,2680,598
20230907,133000,1073668915,2685,2685,2685,2685,327
20230907,132900,1072790920,2685,2685,2685,2670,1625
20230907,132800,1068448140,2675,2690,2690,2675,1544
20230907,132700,1064305840,2690,2690,2690,2690,133
20230907,132600,1063948070,2690,2690,2690,2690,1640
20230907,132500,1059536470,2690,2690,2690,2690,221
20230907,132400,1058941980,2690,2690,2690,2685,538
20230907,132300,1057495805,2680,2690,2690,2680,453
20230907,132200,1056279135,2690,2690,2690,2690,1360
20230907,132100,1052620735,2690,2690,2690,2685,300
20230907,132000,1051813990,2690,2690,2690,2690,386
20230907,131900,1050775650,2690,2690,2695,2690,369
20230907,131800,1049783030,2690,2690,2690,2690,1169
20230907,131700,1046638420,2675,2690,2690,2675,1131
20230907,131600,1043603035,2695,2690,2695,2690,310
20230907,131500,1042767895,2690,2695,2695,2690,1684
20230907,131400,1038231055,2690,2690,2690,2690,313
20230907,131300,1037389085,2690,2690,2695,2690,752
20230907,131200,1035364950,2695,2695,2695,2695,479
20230907,131100,1034074045,2695,2695,2695,2695,1668
20230907,131000,1029578785,2695,2690,2695,2690,366
20230907,130900,1028593200,2690,2690,2690,2690,234
20230907,130800,1027963740,2690,2690,2690,2690,172
20230907,130700,1027501060,2690,2685,2690,2685,1660
20230907,130600,1023039460,2685,2690,2690,2685,640
20230907,130500,1021320270,2690,2690,2690,2690,5
20230907,130400,1021306820,2690,2695,2695,2680,902
20230907,130300,1018883435,2695,2690,2695,2690,1556
20230907,130200,1014690510,2690,2690,2690,2685,971
20230907,130100,1012081020,2690,2695,2695,2690,510
20230907,130000,1010709070,2690,2690,2690,2690,102
20230907,125900,1010434690,2695,2690,2695,2690,1150
20230907,125800,1007335560,2695,2695,2695,2695,482
20230907,125700,1006036570,2695,2690,2695,2685,439
20230907,125600,1004854520,2690,2690,2695,2690,968
20230907,125500,1002250595,2690,2690,2690,2690,777
20230907,125400,1000160465,2685,2690,2690,2685,688
20230907,125300,998310595,2690,2695,2695,2690,841
20230907,125200,996047320,2695,2695,2695,2685,1159
20230907,125100,992927435,2690,2695,2695,2690,301
20230907,125000,992116900,2695,2690,2695,2690,84
20230907,124900,991890570,2695,2695,2695,2690,775
20230907,124800,989803450,2695,2695,2695,2695,1839
20230907,124700,984847345,2695,2695,2695,2695,268
20230907,124600,984125085,2695,2695,2695,2695,493
20230907,124500,982796450,2695,2695,2695,2695,556
20230907,124400,981298030,2695,2695,2695,2695,1337
20230907,124300,977694815,2695,2690,2695,2690,1774
20230907,124200,972921385,2690,2690,2690,2690,1010
20230907,124100,970204485,2695,2695,2695,2695,717
20230907,124000,968272170,2695,2695,2695,2695,1624
20230907,123900,963895490,2695,2695,2695,2695,309
20230907,123800,963062735,2695,2700,2700,2695,842
20230907,123700,960791835,2700,2700,2700,2700,1139
20230907,123600,957716535,2700,2695,2700,2690,17896
20230907,123500,909432430,2690,2690,2690,2690,701
20230907,123400,907546740,2690,2690,2690,2690,2400
20230907,123300,901090740,2685,2680,2690,2680,3149
20230907,123200,892636420,2675,2680,2680,2675,1503
20230907,123100,888614380,2680,2675,2680,2675,1343
20230907,123000,885018760,2675,2670,2675,2670,780
20230907,122900,882934590,2670,2670,2670,2670,1430
20230907,122800,879116490,2670,2670,2670,2670,339
20230907,122700,878211360,2665,2670,2670,2660,426
20230907,122600,877075575,2670,2670,2670,2665,661
20230907,122500,875310710,2670,2670,2670,2670,1297
20230907,122400,871847720,2665,2665,2665,2665,1453
20230907,122300,867975475,2670,2670,2670,2670,151
20230907,122200,867572305,2665,2665,2665,2665,527
20230907,122100,866167850,2660,2665,2670,2660,2874
20230907,122000,858506815,2660,2665,2665,2660,511
20230907,121900,857145005,2665,2670,2670,2665,514
20230907,121800,855773860,2665,2670,2670,2665,205
20230907,121700,855227530,2665,2665,2665,2665,1528
20230907,121600,851155410,2665,2665,2665,2665,1027
20230907,121500,848418455,2670,2670,2670,2670,106
20230907,121400,848135435,2670,2670,2670,2670,4
20230907,121300,848124755,2670,2670,2670,2670,48
20230907,121200,847996595,2670,2670,2670,2670,1
20230907,121100,847993925,2670,2670,2670,2670,228
20230907,121000,847385165,2665,2665,2665,2660,3593
20230907,120900,837809825,2665,2665,2665,2665,988
20230907,120800,835176805,2660,2660,2660,2660,0
20230907,120700,835176805,2660,2660,2660,2660,50
20230907,120600,835043805,2660,2660,2660,2660,0
20230907,120500,835043805,2660,2660,2660,2660,0
20230907,120400,835043805,2660,2660,2665,2660,1214
20230907,120300,831814515,2665,2665,2665,2665,10
20230907,120200,831787865,2660,2660,2660,2660,251
20230907,120100,831120205,2665,2665,2665,2665,50
20230907,120000,830986955,2665,2665,2665,2665,0
20230907,115900,830986955,2665,2665,2665,2665,1000
20230907,115800,828321955,2660,2665,2665,2660,137
20230907,115700,827956985,2665,2675,2675,2665,256
20230907,115600,827273245,2665,2665,2670,2665,3713
20230907,115500,817360290,2670,2670,2670,2670,1000
20230907,115400,814690290,2665,2665,2665,2665,1000
20230907,115300,812025290,2665,2665,2665,2665,873
20230907,115200,809698745,2665,2665,2665,2665,1
20230907,115100,809696080,2660,2660,2660,2660,0
20230907,115000,809696080,2660,2670,2670,2660,2037
20230907,114900,804277640,2670,2670,2670,2670,800
20230907,114800,802141640,2670,2665,2670,2665,69
20230907,114700,801957655,2665,2665,2665,2665,0
20230907,114600,801957655,2665,2665,2665,2665,459
20230907,114500,800734420,2665,2665,2665,2665,29
20230907,114400,800657135,2665,2665,2665,2665,312
20230907,114300,799825655,2670,2670,2670,2670,0
20230907,114200,799825655,2670,2665,2670,2665,439
20230907,114100,798655715,2660,2660,2660,2660,30
20230907,114000,798575915,2660,2665,2665,2660,3835
20230907,113900,788356460,2670,2665,2670,2665,105
20230907,113800,788076570,2665,2675,2675,2665,2358
20230907,113700,781791410,2665,2665,2665,2665,0
20230907,113600,781791410,2665,2665,2665,2665,0
20230907,113500,781791410,2665,2665,2665,2665,0
20230907,113400,781791410,2665,2660,2665,2660,1246
20230907,113300,778477015,2665,2670,2670,2665,494
20230907,113200,777158165,2665,2665,2665,2665,0
20230907,113100,777158165,2665,2665,2665,2665,772
20230907,113000,775100785,2665,2665,2665,2665,200
20230907,112900,774567785,2665,2665,2665,2665,208
20230907,112800,774013465,2660,2665,2665,2660,60
20230907,112700,773853615,2660,2660,2660,2660,0
20230907,112600,773853615,2660,2660,2660,2660,400
20230907,112500,772789615,2660,2660,2660,2660,1014
20230907,112400,770092375,2660,2665,2665,2660,553
20230907,112300,768618635,2665,2665,2665,2665,82
20230907,112200,768400105,2665,2665,2665,2665,5
20230907,112100,768386780,2665,2665,2665,2665,1146
20230907,112000,765332690,2660,2665,2665,2660,502
20230907,111900,763997360,2665,2665,2665,2665,31
20230907,111800,763914745,2665,2665,2665,2665,0
20230907,111700,763914745,2665,2665,2665,2665,17
20230907,111600,763869440,2665,2665,2665,2665,2
20230907,111500,763864110,2660,2665,2665,2660,15715
20230907,111400,722062185,2665,2660,2665,2660,76
20230907,111300,721860020,2665,2665,2665,2665,955
20230907,111200,719314945,2665,2670,2670,2665,1085
20230907,111100,716423370,2665,2665,2665,2665,795
20230907,111000,714304695,2670,2670,2670,2670,23
20230907,110900,714243285,2670,2670,2670,2670,266
20230907,110800,713533065,2670,2670,2670,2670,1439
20230907,110700,709690935,2680,2675,2680,2670,12
20230907,110600,709658880,2680,2680,2680,2680,0
20230907,110500,709658880,2680,2675,2680,2675,2
20230907,110400,709653525,2670,2670,2670,2670,0
20230907,110300,709653525,2670,2670,2670,2670,100
20230907,110200,709386525,2670,2670,2670,2670,0
20230907,110100,709386525,2670,2675,2675,2670,102
20230907,110000,709113680,2680,2675,2680,2675,746
20230907,105900,707117035,2680,2680,2680,2680,31
20230907,105800,707033955,2680,2665,2680,2665,3056
20230907,105700,698877760,2665,2665,2665,2665,402
20230907,105600,697806430,2665,2665,2665,2665,150
20230907,105500,697406680,2665,2660,2665,2660,352
20230907,105400,696468850,2660,2665,2665,2660,306
20230907,105300,695653365,2665,2665,2665,2665,109
20230907,105200,695362880,2665,2665,2665,2665,35
20230907,105100,695269605,2660,2665,2665,2660,668
20230907,105000,693489530,2665,2665,2665,2660,2342
20230907,104900,687254345,2670,2665,2670,2665,12
20230907,104800,687222310,2665,2670,2670,2665,233
20230907,104700,686601350,2665,2665,2665,2665,750
20230907,104600,684602600,2665,2665,2665,2665,465
20230907,104500,683363375,2665,2665,2665,2665,1395
20230907,104400,679645700,2665,2665,2665,2665,6950
20230907,104300,661123950,2670,2665,2670,2665,499
20230907,104200,659793290,2660,2660,2660,2660,35
20230907,104100,659700190,2665,2660,2665,2660,260
20230907,104000,659008090,2660,2660,2660,2660,1249
20230907,103900,655685750,2660,2675,2675,2660,307
20230907,103800,654869115,2660,2660,2660,2660,99
20230907,103700,654605775,2660,2675,2675,2660,58
20230907,103600,654450640,2675,2665,2675,2665,2501
20230907,103500,647768880,2660,2665,2665,2660,13
20230907,103400,647734295,2665,2665,2665,2665,12
20230907,103300,647702315,2665,2670,2670,2660,423
20230907,103200,646574635,2675,2665,2675,2660,7088
20230907,103100,627692640,2670,2665,2675,2665,183
20230907,103000,627204925,2665,2665,2665,2665,1908
20230907,102900,622120105,2670,2670,2670,2670,24
20230907,102800,622056025,2670,2670,2670,2670,0
20230907,102700,622056025,2670,2670,2670,2670,68
20230907,102600,621874465,2670,2670,2670,2665,427
20230907,102500,620734380,2670,2665,2670,2665,454
20230907,102400,619522235,2675,2665,2675,2665,1171
20230907,102300,616401470,2665,2670,2670,2665,1062
20230907,102200,613566180,2670,2670,2670,2670,21
20230907,102100,613510110,2665,2665,2665,2665,4980
20230907,102000,600238410,2660,2660,2660,2660,0
20230907,101900,600238410,2660,2660,2660,2660,64
20230907,101800,600068170,2660,2660,2660,2660,294
20230907,101700,599286130,2660,2660,2665,2660,5299
20230907,101600,585190500,2665,2660,2670,2660,297
20230907,101500,584398995,2660,2670,2670,2660,10860
20230907,101400,555488535,2665,2665,2670,2665,204
20230907,101300,554944870,2665,2670,2670,2665,199
20230907,101200,554414185,2670,2665,2670,2665,151
20230907,101100,554011020,2670,2670,2670,2670,112
20230907,101000,553711980,2670,2670,2670,2670,1501
20230907,100900,549704310,2670,2665,2670,2665,4206
20230907,100800,538494790,2670,2670,2680,2670,63
20230907,100700,538326560,2680,2670,2680,2670,13
20230907,100600,538291750,2670,2670,2670,2670,597
20230907,100500,536697760,2670,2670,2670,2665,43
20230907,100400,536583005,2670,2665,2670,2665,1864
20230907,100300,531606195,2665,2670,2670,2665,700
20230907,100200,529740445,2670,2665,2680,2665,121
20230907,100100,529417865,2665,2665,2665,2665,1206
20230907,100000,526203875,2670,2660,2670,2660,64
20230907,095900,526033145,2670,2665,2670,2660,176
20230907,095800,525564090,2660,2660,2665,2660,1440
20230907,095700,521733190,2660,2660,2670,2660,4366
20230907,095600,510099260,2665,2665,2665,2660,301
20230907,095500,509298565,2665,2665,2665,2660,1624
20230907,095400,504976400,2665,2665,2665,2660,10395
20230907,095300,477273800,2665,2665,2670,2665,225
20230907,095200,476673190,2665,2665,2665,2665,2014
20230907,095100,471305880,2665,2665,2670,2665,503
20230907,095000,469963880,2670,2675,2675,2670,17916
20230907,094900,422128070,2670,2675,2680,2670,4855
20230907,094800,409146030,2680,2675,2690,2675,6743
20230907,094700,391108095,2690,2690,2690,2675,12630
20230907,094600,357257810,2685,2680,2685,2680,494
20230907,094500,355933885,2680,2680,2680,2680,14
20230907,094400,355896365,2680,2680,2680,2680,27
20230907,094300,355824005,2695,2680,2695,2680,2143
20230907,094200,350071250,2680,2680,2680,2680,13
20230907,094100,350036410,2680,2680,2680,2680,187
20230907,094000,349535250,2680,2680,2685,2680,598
20230907,093900,347931905,2685,2685,2700,2685,1351
20230907,093800,344304425,2700,2700,2700,2685,17
20230907,093700,344258735,2700,2685,2700,2685,472
20230907,093600,342991295,2685,2700,2700,2680,580
20230907,093500,341433865,2700,2685,2700,2680,235
20230907,093400,340802640,2685,2685,2695,2680,778
20230907,093300,338715175,2680,2685,2685,2680,172
20230907,093200,338253490,2685,2685,2685,2680,1722
20230907,093100,333630055,2685,2685,2685,2680,2551
20230907,093000,326791190,2685,2685,2685,2680,536
20230907,092900,325352165,2685,2685,2685,2680,425
20230907,092800,324211105,2680,2680,2695,2680,634
20230907,092700,322511880,2680,2700,2700,2680,1000
20230907,092600,319831840,2680,2700,2700,2680,90
20230907,092500,319590580,2680,2700,2700,2680,20041
20230907,092400,265831410,2700,2695,2700,2690,10787
20230907,092300,236755350,2695,2700,2705,2695,502
20230907,092200,235400010,2700,2700,2700,2690,79
20230907,092100,235186980,2700,2700,2700,2690,2019
20230907,092000,229751845,2695,2700,2705,2695,2032
20230907,091900,224273760,2700,2700,2700,2700,1145
20230907,091800,221182260,2700,2700,2700,2695,893
20230907,091700,218771185,2700,2700,2700,2695,420
20230907,091600,217638335,2700,2695,2700,2695,1461
20230907,091500,213700395,2695,2695,2695,2690,594
20230907,091400,212099925,2690,2690,2695,2690,2195
20230907,091300,206195360,2690,2705,2705,2690,14193
20230907,091200,167987350,2705,2710,2710,2705,2048
20230907,091100,162447270,2700,2700,2710,2700,2208
20230907,091000,156485610,2700,2710,2710,2700,125
20230907,090900,156147510,2710,2710,2710,2710,100
20230907,090800,155876510,2710,2710,2710,2700,2716
20230907,090700,148528420,2710,2705,2710,2700,3531
20230907,090600,138962265,2710,2720,2720,2710,5610
20230907,090500,123727075,2720,2710,2720,2710,3091
20230907,090400,115335925,2710,2700,2710,2700,34003
20230907,090300,23515945,2695,2705,2705,2695,1477
20230907,090200,19531290,2685,2685,2685,2685,204
20230907,090100,18983550,2685,2685,2685,2680,2044
20230907,090000,13497910,2685,2700,2700,2685,4665