stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,195700,276280275,3065,3065,3065,3065,8114
20230905,195600,276280275,3065,3065,3065,3065,0
20230905,195500,276280275,3065,3065,3065,3065,0
20230905,195400,276280275,3065,3065,3065,3065,0
20230905,195300,276280275,3065,3065,3065,3065,0
20230905,195200,276280275,3065,3065,3065,3065,0
20230905,195100,276280275,3065,3065,3065,3065,0
20230905,195000,276280275,3065,3065,3065,3065,0
20230905,194900,276280275,3065,3065,3065,3065,0
20230905,194800,276280275,3065,3065,3065,3065,0
20230905,194700,276280275,3065,3065,3065,3065,0
20230905,194600,276280275,3065,3065,3065,3065,0
20230905,194500,276280275,3065,3065,3065,3065,0
20230905,194400,276280275,3065,3065,3065,3065,0
20230905,194300,276280275,3065,3065,3065,3065,0
20230905,194200,276280275,3065,3065,3065,3065,0
20230905,194100,276280275,3065,3065,3065,3065,0
20230905,194000,276280275,3065,3065,3065,3065,0
20230905,193900,276280275,3065,3065,3065,3065,0
20230905,193800,276280275,3065,3065,3065,3065,0
20230905,193700,276280275,3065,3065,3065,3065,0
20230905,193600,276280275,3065,3065,3065,3065,0
20230905,193500,276280275,3065,3065,3065,3065,0
20230905,193400,276280275,3065,3065,3065,3065,0
20230905,193300,276280275,3065,3065,3065,3065,0
20230905,193200,276280275,3065,3065,3065,3065,0
20230905,193100,276280275,3065,3065,3065,3065,0
20230905,193000,276280275,3065,3065,3065,3065,0
20230905,192900,276280275,3065,3065,3065,3065,0
20230905,192800,276280275,3065,3065,3065,3065,0
20230905,192700,276280275,3065,3065,3065,3065,8114
20230905,192600,276280275,3065,3065,3065,3065,0
20230905,192500,276280275,3065,3065,3065,3065,0
20230905,192400,276280275,3065,3065,3065,3065,0
20230905,192300,276280275,3065,3065,3065,3065,0
20230905,192200,276280275,3065,3065,3065,3065,0
20230905,192100,276280275,3065,3065,3065,3065,0
20230905,192000,276280275,3065,3065,3065,3065,0
20230905,191900,276280275,3065,3065,3065,3065,0
20230905,191800,276280275,3065,3065,3065,3065,0
20230905,191700,276280275,3065,3065,3065,3065,0
20230905,191600,276280275,3065,3065,3065,3065,0
20230905,191500,276280275,3065,3065,3065,3065,0
20230905,191400,276280275,3065,3065,3065,3065,0
20230905,191300,276280275,3065,3065,3065,3065,0
20230905,191200,276280275,3065,3065,3065,3065,0
20230905,191100,276280275,3065,3065,3065,3065,0
20230905,191000,276280275,3065,3065,3065,3065,0
20230905,190900,276280275,3065,3065,3065,3065,0
20230905,190800,276280275,3065,3065,3065,3065,0
20230905,190700,276280275,3065,3065,3065,3065,0
20230905,190600,276280275,3065,3065,3065,3065,0
20230905,190500,276280275,3065,3065,3065,3065,0
20230905,190400,276280275,3065,3065,3065,3065,0
20230905,190300,276280275,3065,3065,3065,3065,0
20230905,190200,276280275,3065,3065,3065,3065,0
20230905,190100,276280275,3065,3065,3065,3065,0
20230905,190000,276280275,3065,3065,3065,3065,0
20230905,185900,276280275,3065,3065,3065,3065,0
20230905,185800,276280275,3065,3065,3065,3065,0
20230905,185700,276280275,3065,3065,3065,3065,8114
20230905,185600,276280275,3065,3065,3065,3065,0
20230905,185500,276280275,3065,3065,3065,3065,0
20230905,185400,276280275,3065,3065,3065,3065,0
20230905,185300,276280275,3065,3065,3065,3065,0
20230905,185200,276280275,3065,3065,3065,3065,0
20230905,185100,276280275,3065,3065,3065,3065,0
20230905,185000,276280275,3065,3065,3065,3065,0
20230905,184900,276280275,3065,3065,3065,3065,0
20230905,184800,276280275,3065,3065,3065,3065,0
20230905,184700,276280275,3065,3065,3065,3065,0
20230905,184600,276280275,3065,3065,3065,3065,0
20230905,184500,276280275,3065,3065,3065,3065,0
20230905,184400,276280275,3065,3065,3065,3065,0
20230905,184300,276280275,3065,3065,3065,3065,0
20230905,184200,276280275,3065,3065,3065,3065,0
20230905,184100,276280275,3065,3065,3065,3065,0
20230905,184000,276280275,3065,3065,3065,3065,0
20230905,183900,276280275,3065,3065,3065,3065,0
20230905,183800,276280275,3065,3065,3065,3065,0
20230905,183700,276280275,3065,3065,3065,3065,0
20230905,183600,276280275,3065,3065,3065,3065,0
20230905,183500,276280275,3065,3065,3065,3065,0
20230905,183400,276280275,3065,3065,3065,3065,0
20230905,183300,276280275,3065,3065,3065,3065,0
20230905,183200,276280275,3065,3065,3065,3065,0
20230905,183100,276280275,3065,3065,3065,3065,0
20230905,183000,276280275,3065,3065,3065,3065,0
20230905,182900,276280275,3065,3065,3065,3065,0
20230905,182800,276280275,3065,3065,3065,3065,0
20230905,182700,276280275,3065,3065,3065,3065,8114
20230905,182600,276280275,3065,3065,3065,3065,0
20230905,182500,276280275,3065,3065,3065,3065,0
20230905,182400,276280275,3065,3065,3065,3065,0
20230905,182300,276280275,3065,3065,3065,3065,0
20230905,182200,276280275,3065,3065,3065,3065,0
20230905,182100,276280275,3065,3065,3065,3065,0
20230905,182000,276280275,3065,3065,3065,3065,0
20230905,181900,276280275,3065,3065,3065,3065,0
20230905,181800,276280275,3065,3065,3065,3065,0
20230905,181700,276280275,3065,3065,3065,3065,0
20230905,181600,276280275,3065,3065,3065,3065,0
20230905,181500,276280275,3065,3065,3065,3065,0
20230905,181400,276280275,3065,3065,3065,3065,0
20230905,181300,276280275,3065,3065,3065,3065,0
20230905,181200,276280275,3065,3065,3065,3065,0
20230905,181100,276280275,3065,3065,3065,3065,0
20230905,181000,276280275,3065,3065,3065,3065,0
20230905,180900,276280275,3065,3065,3065,3065,0
20230905,180800,276280275,3065,3065,3065,3065,0
20230905,180700,276280275,3065,3065,3065,3065,0
20230905,180600,276280275,3065,3065,3065,3065,0
20230905,180500,276280275,3065,3065,3065,3065,0
20230905,180400,276280275,3065,3065,3065,3065,0
20230905,180300,276280275,3065,3065,3065,3065,0
20230905,180200,276280275,3065,3065,3065,3065,0
20230905,180100,276280275,3065,3065,3065,3065,0
20230905,180000,276280275,3065,3065,3065,3065,0
20230905,175900,276280275,3065,3065,3065,3065,0
20230905,175800,276280275,3065,3065,3065,3065,0
20230905,175700,276280275,3065,3065,3065,3065,8114
20230905,175600,276280275,3065,3065,3065,3065,0
20230905,175500,276280275,3065,3065,3065,3065,0
20230905,175400,276280275,3065,3065,3065,3065,0
20230905,175300,276280275,3065,3065,3065,3065,0
20230905,175200,276280275,3065,3065,3065,3065,0
20230905,175100,276280275,3065,3065,3065,3065,0
20230905,175000,276280275,3065,3065,3065,3065,0
20230905,174900,276280275,3065,3065,3065,3065,0
20230905,174800,276280275,3065,3065,3065,3065,0
20230905,174700,276280275,3065,3065,3065,3065,0
20230905,174600,276280275,3065,3065,3065,3065,0
20230905,174500,276280275,3065,3065,3065,3065,0
20230905,174400,276280275,3065,3065,3065,3065,0
20230905,174300,276280275,3065,3065,3065,3065,0
20230905,174200,276280275,3065,3065,3065,3065,0
20230905,174100,276280275,3065,3065,3065,3065,0
20230905,174000,276280275,3065,3065,3065,3065,0
20230905,173900,276280275,3065,3065,3065,3065,0
20230905,173800,276280275,3065,3065,3065,3065,0
20230905,173700,276280275,3065,3065,3065,3065,0
20230905,173600,276280275,3065,3065,3065,3065,0
20230905,173500,276280275,3065,3065,3065,3065,0
20230905,173400,276280275,3065,3065,3065,3065,0
20230905,173300,276280275,3065,3065,3065,3065,0
20230905,173200,276280275,3065,3065,3065,3065,0
20230905,173100,276280275,3065,3065,3065,3065,0
20230905,173000,276280275,3065,3065,3065,3065,0
20230905,172900,276280275,3065,3065,3065,3065,0
20230905,172800,276280275,3065,3065,3065,3065,0
20230905,172700,276280275,3065,3065,3065,3065,8114
20230905,172600,276280275,3065,3065,3065,3065,0
20230905,172500,276280275,3065,3065,3065,3065,0
20230905,172400,276280275,3065,3065,3065,3065,0
20230905,172300,276280275,3065,3065,3065,3065,0
20230905,172200,276280275,3065,3065,3065,3065,0
20230905,172100,276280275,3065,3065,3065,3065,0
20230905,172000,276280275,3065,3065,3065,3065,0
20230905,171900,276280275,3065,3065,3065,3065,0
20230905,171800,276280275,3065,3065,3065,3065,0
20230905,171700,276280275,3065,3065,3065,3065,0
20230905,171600,276280275,3065,3065,3065,3065,0
20230905,171500,276280275,3065,3065,3065,3065,0
20230905,171400,276280275,3065,3065,3065,3065,0
20230905,171300,276280275,3065,3065,3065,3065,0
20230905,171200,276280275,3065,3065,3065,3065,0
20230905,171100,276280275,3065,3065,3065,3065,0
20230905,171000,276280275,3065,3065,3065,3065,0
20230905,170900,276280275,3065,3065,3065,3065,0
20230905,170800,276280275,3065,3065,3065,3065,0
20230905,170700,276280275,3065,3065,3065,3065,0
20230905,170600,276280275,3065,3065,3065,3065,0
20230905,170500,276280275,3065,3065,3065,3065,0
20230905,170400,276280275,3065,3065,3065,3065,0
20230905,170300,276280275,3065,3065,3065,3065,0
20230905,170200,276280275,3065,3065,3065,3065,0
20230905,170100,276280275,3065,3065,3065,3065,0
20230905,170000,276280275,3065,3065,3065,3065,0
20230905,165900,276280275,3065,3065,3065,3065,0
20230905,165800,276280275,3065,3065,3065,3065,0
20230905,165700,276280275,3065,3065,3065,3065,8114
20230905,165600,276280275,3065,3065,3065,3065,0
20230905,165500,276280275,3065,3065,3065,3065,0
20230905,165400,276280275,3065,3065,3065,3065,0
20230905,165300,276280275,3065,3065,3065,3065,0
20230905,165200,276280275,3065,3065,3065,3065,0
20230905,165100,276280275,3065,3065,3065,3065,0
20230905,165000,276280275,3065,3065,3065,3065,0
20230905,164900,276280275,3065,3065,3065,3065,0
20230905,164800,276280275,3065,3065,3065,3065,0
20230905,164700,276280275,3065,3065,3065,3065,0
20230905,164600,276280275,3065,3065,3065,3065,0
20230905,164500,276280275,3065,3065,3065,3065,0
20230905,164400,276280275,3065,3065,3065,3065,0
20230905,164300,276280275,3065,3065,3065,3065,0
20230905,164200,276280275,3065,3065,3065,3065,0
20230905,164100,276280275,3065,3065,3065,3065,0
20230905,164000,276280275,3065,3065,3065,3065,0
20230905,163900,276280275,3065,3065,3065,3065,0
20230905,163800,276280275,3065,3065,3065,3065,0
20230905,163700,276280275,3065,3065,3065,3065,0
20230905,163600,276280275,3065,3065,3065,3065,0
20230905,163500,276280275,3065,3065,3065,3065,0
20230905,163400,276280275,3065,3065,3065,3065,0
20230905,163300,276280275,3065,3065,3065,3065,0
20230905,163200,276280275,3065,3065,3065,3065,0
20230905,163100,276280275,3065,3065,3065,3065,0
20230905,163000,276280275,3065,3065,3065,3065,0
20230905,162900,276280275,3065,3065,3065,3065,0
20230905,162800,276280275,3065,3065,3065,3065,0
20230905,162700,276280275,3065,3065,3065,3065,8114
20230905,162600,276280275,3065,3065,3065,3065,0
20230905,162500,276280275,3065,3065,3065,3065,0
20230905,162400,276280275,3065,3065,3065,3065,0
20230905,162300,276280275,3065,3065,3065,3065,0
20230905,162200,276280275,3065,3065,3065,3065,0
20230905,162100,276280275,3065,3065,3065,3065,0
20230905,162000,276280275,3065,3065,3065,3065,0
20230905,161900,276280275,3065,3065,3065,3065,0
20230905,161800,276280275,3065,3065,3065,3065,0
20230905,161700,276280275,3065,3065,3065,3065,0
20230905,161600,276280275,3065,3065,3065,3065,0
20230905,161500,276280275,3065,3065,3065,3065,0
20230905,161400,276280275,3065,3065,3065,3065,0
20230905,161300,276280275,3065,3065,3065,3065,0
20230905,161200,276280275,3065,3065,3065,3065,0
20230905,161100,276280275,3065,3065,3065,3065,0
20230905,161000,276280275,3065,3065,3065,3065,0
20230905,160900,276280275,3065,3065,3065,3065,0
20230905,160800,276280275,3065,3065,3065,3065,0
20230905,160700,276280275,3065,3065,3065,3065,0
20230905,160600,276280275,3065,3065,3065,3065,0
20230905,160500,276280275,3065,3065,3065,3065,0
20230905,160400,276280275,3065,3065,3065,3065,0
20230905,160300,276280275,3065,3065,3065,3065,0
20230905,160200,276280275,3065,3065,3065,3065,0
20230905,160100,276280275,3065,3065,3065,3065,0
20230905,160000,276280275,3065,3065,3065,3065,0
20230905,155900,276280275,3065,3065,3065,3065,0
20230905,155800,276280275,3065,3065,3065,3065,0
20230905,155700,276280275,3065,3065,3065,3065,8114
20230905,155600,276280275,3065,3065,3065,3065,0
20230905,155500,276280275,3065,3065,3065,3065,0
20230905,155400,276280275,3065,3065,3065,3065,0
20230905,155300,276280275,3065,3065,3065,3065,0
20230905,155200,276280275,3065,3065,3065,3065,0
20230905,155100,276280275,3065,3065,3065,3065,0
20230905,155000,276280275,3065,3065,3065,3065,0
20230905,154900,276280275,3065,3065,3065,3065,0
20230905,154800,276280275,3065,3065,3065,3065,0
20230905,154700,276280275,3065,3065,3065,3065,0
20230905,154600,276280275,3065,3065,3065,3065,0
20230905,154500,276280275,3065,3065,3065,3065,0
20230905,154400,276280275,3065,3065,3065,3065,0
20230905,154300,276280275,3065,3065,3065,3065,0
20230905,154200,276280275,3065,3065,3065,3065,0
20230905,154100,276280275,3065,3065,3065,3065,0
20230905,154000,276280275,3065,3065,3065,3065,0
20230905,153900,276280275,3065,3065,3065,3065,0
20230905,153800,276280275,3065,3065,3065,3065,0
20230905,153700,276280275,3065,3065,3065,3065,0
20230905,153600,276280275,3065,3065,3065,3065,0
20230905,153500,276280275,3065,3065,3065,3065,0
20230905,153400,276280275,3065,3065,3065,3065,0
20230905,153300,276280275,3065,3065,3065,3065,0
20230905,153200,276280275,3065,3065,3065,3065,0
20230905,153100,276280275,3065,3065,3065,3065,0
20230905,153000,276280275,3065,3065,3065,3065,8114
20230905,152900,251410865,3080,3080,3080,3080,0
20230905,152800,251410865,3080,3080,3080,3080,0
20230905,152700,251410865,3080,3080,3080,3080,0
20230905,152600,251410865,3080,3080,3080,3080,0
20230905,152500,251410865,3080,3080,3080,3080,0
20230905,152400,251410865,3080,3080,3080,3080,0
20230905,152300,251410865,3080,3080,3080,3080,0
20230905,152200,251410865,3080,3080,3080,3080,0
20230905,152100,251410865,3080,3080,3080,3080,0
20230905,152000,251410865,3080,3080,3080,3080,0
20230905,151900,251410865,3080,3075,3080,3075,1440
20230905,151800,246982815,3080,3080,3080,3080,3
20230905,151700,246973575,3080,3080,3085,3080,413
20230905,151600,245701520,3080,3085,3085,3080,908
20230905,151500,242903045,3085,3085,3085,3085,7
20230905,151400,242881450,3085,3080,3085,3080,51
20230905,151300,242724355,3085,3085,3085,3085,3
20230905,151200,242715100,3085,3085,3085,3085,5
20230905,151100,242699675,3085,3085,3085,3085,23
20230905,151000,242628720,3085,3085,3085,3080,120
20230905,150900,242259085,3085,3085,3085,3085,3
20230905,150800,242249830,3085,3085,3085,3085,3
20230905,150700,242240575,3090,3090,3090,3085,1272
20230905,150600,238316430,3090,3090,3090,3090,12
20230905,150500,238279350,3090,3090,3090,3090,6
20230905,150400,238260810,3090,3090,3090,3090,2
20230905,150300,238254630,3090,3090,3090,3090,3
20230905,150200,238245360,3090,3090,3090,3085,9
20230905,150100,238217555,3090,3090,3090,3090,2
20230905,150000,238211375,3090,3090,3090,3090,6
20230905,145900,238192835,3090,3090,3090,3090,5
20230905,145800,238177385,3090,3090,3090,3090,7
20230905,145700,238155755,3090,3090,3090,3090,1005
20230905,145600,235050305,3090,3090,3090,3090,3
20230905,145500,235041035,3090,3090,3090,3085,505
20230905,145400,233483085,3090,3090,3090,3090,125
20230905,145300,233096835,3090,3085,3090,3085,594
20230905,145200,231264110,3085,3085,3085,3085,5
20230905,145100,231248685,3085,3085,3085,3085,3
20230905,145000,231239430,3085,3085,3085,3085,5
20230905,144900,231224005,3085,3085,3085,3085,2
20230905,144800,231217835,3085,3085,3085,3085,4
20230905,144700,231205495,3085,3085,3085,3085,14
20230905,144600,231162305,3085,3085,3085,3085,5
20230905,144500,231146880,3085,3085,3085,3085,185
20230905,144400,230576155,3085,3085,3085,3085,2
20230905,144300,230569985,3085,3085,3085,3085,103
20230905,144200,230252230,3085,3085,3085,3085,105
20230905,144100,229928305,3085,3085,3085,3085,3
20230905,144000,229919050,3085,3085,3085,3085,5
20230905,143900,229903625,3085,3085,3085,3085,3
20230905,143800,229894370,3085,3085,3085,3085,2
20230905,143700,229888200,3085,3085,3085,3085,5
20230905,143600,229872775,3085,3085,3085,3085,3
20230905,143500,229863520,3085,3085,3085,3085,2
20230905,143400,229857350,3085,3085,3085,3085,6
20230905,143300,229838840,3085,3085,3085,3085,2
20230905,143200,229832670,3085,3085,3085,3085,5
20230905,143100,229817245,3085,3085,3085,3085,3
20230905,143000,229807990,3085,3080,3085,3080,43
20230905,142900,229675535,3085,3085,3085,3085,5
20230905,142800,229660110,3085,3080,3085,3080,41
20230905,142700,229533820,3085,3085,3085,3085,5
20230905,142600,229518395,3080,3085,3085,3080,43
20230905,142500,229385940,3085,3085,3085,3085,5
20230905,142400,229370515,3085,3085,3085,3080,897
20230905,142300,226603465,3080,3080,3080,3080,1
20230905,142200,226600385,3080,3085,3085,3080,44
20230905,142100,226464835,3085,3080,3085,3080,77
20230905,142000,226227665,3085,3085,3085,3085,3
20230905,141900,226218410,3080,3080,3080,3080,76
20230905,141800,225984330,3080,3080,3080,3080,2
20230905,141700,225978170,3080,3080,3080,3075,48
20230905,141600,225830530,3075,3075,3075,3075,107
20230905,141500,225501505,3075,3075,3075,3070,47
20230905,141400,225357175,3075,3075,3075,3070,43
20230905,141300,225224955,3080,3075,3080,3075,14
20230905,141200,225181890,3075,3075,3075,3070,46
20230905,141100,225040640,3075,3075,3075,3075,2
20230905,141000,225034490,3075,3075,3075,3070,44
20230905,140900,224899385,3075,3075,3075,3075,5
20230905,140800,224884010,3070,3075,3075,3070,45
20230905,140700,224745835,3075,3075,3075,3075,6
20230905,140600,224727385,3080,3080,3080,3080,3
20230905,140500,224718145,3070,3070,3070,3070,407
20230905,140400,223468655,3070,3075,3075,3065,3752
20230905,140300,211963035,3075,3075,3075,3075,10
20230905,140200,211932285,3070,3070,3070,3070,972
20230905,140100,208948245,3065,3070,3070,3065,41
20230905,140000,208822570,3070,3070,3070,3070,6
20230905,135900,208804150,3065,3070,3070,3065,45
20230905,135800,208666200,3070,3065,3070,3065,42
20230905,135700,208537455,3070,3070,3070,3070,5
20230905,135600,208522105,3065,3070,3070,3065,44
20230905,135500,208387230,3070,3070,3070,3070,3
20230905,135400,208378020,3070,3075,3075,3070,5
20230905,135300,208362660,3070,3075,3080,3070,1262
20230905,135200,204484855,3075,3080,3080,3075,41
20230905,135100,204358770,3080,3075,3080,3075,48
20230905,135000,204211130,3080,3080,3080,3080,53
20230905,134900,204047890,3080,3080,3080,3075,44
20230905,134800,203912565,3080,3075,3080,3075,614
20230905,134700,202024500,3080,3080,3080,3080,5
20230905,134600,202009100,3085,3080,3085,3080,44
20230905,134500,201873555,3075,3075,3080,3075,45
20230905,134400,201735160,3080,3080,3080,3080,16
20230905,134300,201685880,3085,3085,3085,3085,3
20230905,134200,201676625,3085,3075,3085,3075,46
20230905,134100,201535130,3080,3080,3080,3080,5
20230905,134000,201519730,3080,3075,3080,3075,41
20230905,133900,201393645,3080,3080,3080,3080,6
20230905,133800,201375165,3075,3080,3080,3075,262
20230905,133700,200568400,3080,3075,3080,3075,7
20230905,133600,200546860,3075,3075,3075,3070,45
20230905,133500,200408685,3075,3070,3075,3070,41
20230905,133400,200282805,3075,3075,3075,3075,6
20230905,133300,200264355,3070,3075,3075,3070,42
20230905,133200,200135405,3075,3075,3075,3075,3
20230905,133100,200126180,3075,3075,3075,3070,44
20230905,133000,199991075,3075,3075,3075,3075,4
20230905,132900,199978775,3070,3075,3075,3070,44
20230905,132800,199843670,3075,3070,3075,3070,42
20230905,132700,199714720,3075,3075,3075,3075,3
20230905,132600,199705495,3075,3075,3075,3070,44
20230905,132500,199570390,3075,3075,3075,3075,3
20230905,132400,199561165,3075,3075,3075,3070,45
20230905,132300,199422990,3075,3075,3075,3075,2
20230905,132200,199416840,3070,3075,3075,3070,42
20230905,132100,199287885,3075,3070,3075,3070,44
20230905,132000,199152780,3075,3075,3075,3075,3
20230905,131900,199143555,3075,3075,3075,3070,45
20230905,131800,199005380,3075,3075,3075,3075,2
20230905,131700,198999230,3075,3070,3075,3070,42
20230905,131600,198870275,3075,3075,3075,3075,5
20230905,131500,198854900,3070,3070,3075,3070,309
20230905,131400,197906255,3070,3070,3070,3070,7
20230905,131300,197884765,3065,3070,3070,3065,44
20230905,131200,197749880,3070,3065,3070,3065,41
20230905,131100,197624205,3070,3070,3070,3070,6
20230905,131000,197605785,3070,3065,3070,3065,43
20230905,130900,197473975,3070,3070,3070,3070,4
20230905,130800,197461695,3070,3070,3070,3065,45
20230905,130700,197323740,3065,3065,3065,3065,60
20230905,130600,197139840,3060,3065,3065,3060,50
20230905,130500,196986790,3065,3060,3065,3060,164
20230905,130400,196484895,3070,3070,3070,3070,3
20230905,130300,196475685,3070,3075,3075,3060,10009
20230905,130200,165845295,3075,3075,3075,3075,2
20230905,130100,165839145,3070,3075,3075,3065,43
20230905,130000,165707130,3075,3075,3075,3075,3
20230905,125900,165697905,3070,3070,3070,3070,55
20230905,125800,165529055,3070,3065,3070,3065,45
20230905,125700,165391105,3070,3070,3070,3070,4
20230905,125600,165378825,3070,3070,3070,3065,46
20230905,125500,165237800,3070,3070,3070,3070,2
20230905,125400,165231660,3070,3065,3070,3065,42
20230905,125300,165102915,3070,3070,3070,3070,7
20230905,125200,165081425,3065,3070,3070,3065,42
20230905,125100,164952685,3070,3070,3070,3070,8
20230905,125000,164928125,3065,3070,3070,3065,42
20230905,124900,164799380,3070,3065,3070,3065,43
20230905,124800,164667570,3070,3070,3070,3070,7
20230905,124700,164646080,3065,3065,3070,3065,52
20230905,124600,164486675,3070,3070,3070,3065,58
20230905,124500,164308880,3070,3075,3075,3070,93
20230905,124400,164023330,3075,3075,3075,3075,3
20230905,124300,164014105,3075,3075,3075,3070,45
20230905,124200,163875930,3075,3070,3075,3070,42
20230905,124100,163746975,3075,3070,3075,3070,1188
20230905,124000,160099805,3065,3065,3070,3065,1842
20230905,123900,154454065,3070,3070,3070,3070,23
20230905,123800,154383455,3070,3070,3070,3065,44
20230905,123700,154248570,3065,3070,3070,3065,24
20230905,123600,154174895,3065,3070,3070,3065,44
20230905,123500,154040010,3070,3065,3070,3065,42
20230905,123400,153911270,3070,3070,3070,3070,3
20230905,123300,153902060,3070,3070,3070,3065,44
20230905,123200,153767175,3070,3070,3070,3070,13
20230905,123100,153727265,3070,3070,3070,3065,45
20230905,123000,153589315,3070,3070,3070,3070,3
20230905,122900,153580105,3065,3070,3070,3065,41
20230905,122800,153454430,3070,3070,3070,3070,5
20230905,122700,153439080,3065,3070,3070,3065,42
20230905,122600,153310335,3070,3070,3070,3065,50
20230905,122500,153157035,3070,3070,3070,3070,6
20230905,122400,153138615,3070,3065,3070,3065,41
20230905,122300,153012940,3070,3070,3070,3070,6
20230905,122200,152994520,3075,3070,3075,3065,3466
20230905,122100,142370795,3075,3070,3075,3070,6
20230905,122000,142352360,3075,3075,3075,3070,44
20230905,121900,142217255,3075,3070,3075,3070,41
20230905,121800,142091375,3075,3075,3075,3075,5
20230905,121700,142076000,3075,3070,3075,3070,43
20230905,121600,141943975,3075,3075,3075,3075,3
20230905,121500,141934750,3075,3075,3075,3070,44
20230905,121400,141799645,3075,3075,3075,3075,2
20230905,121300,141793495,3075,3075,3075,3070,46
20230905,121200,141652245,3075,3070,3075,3070,41
20230905,121100,141526365,3075,3070,3075,3070,103
20230905,121000,141210140,3075,3075,3075,3070,47
20230905,120900,141065810,3075,3075,3075,3075,2
20230905,120800,141059660,3075,3070,3075,3070,78
20230905,120700,140820170,3070,3070,3070,3070,7
20230905,120600,140798680,3070,3070,3070,3070,5
20230905,120500,140783330,3070,3070,3070,3070,5
20230905,120400,140767980,3065,3065,3070,3065,44
20230905,120300,140633105,3070,3070,3070,3065,48
20230905,120200,140485960,3070,3070,3070,3070,2
20230905,120100,140479820,3070,3065,3070,3065,42
20230905,120000,140351075,3070,3070,3070,3070,9
20230905,115900,140323445,3065,3070,3070,3065,43
20230905,115800,140191635,3065,3060,3065,3060,300
20230905,115700,139272140,3060,3070,3070,3060,3001
20230905,115600,130074260,3070,3065,3070,3065,43
20230905,115500,129942450,3070,3070,3070,3070,5
20230905,115400,129927100,3070,3065,3070,3065,42
20230905,115300,129798355,3070,3070,3070,3070,5
20230905,115200,129783005,3065,3070,3070,3065,41
20230905,115100,129657330,3070,3070,3070,3070,3
20230905,115000,129648120,3070,3070,3070,3065,45
20230905,114900,129510170,3070,3070,3070,3070,33
20230905,114800,129408860,3075,3075,3075,3075,5
20230905,114700,129393485,3075,3070,3075,3070,43
20230905,114600,129261460,3075,3075,3075,3075,2
20230905,114500,129255310,3075,3075,3075,3070,44
20230905,114400,129120205,3075,3075,3075,3075,3
20230905,114300,129110980,3075,3075,3075,3075,2
20230905,114200,129104830,3070,3070,3070,3070,4
20230905,114100,129092550,3070,3075,3075,3070,75
20230905,114000,128862285,3065,3070,3070,3065,488
20230905,113900,127364320,3070,3070,3070,3070,0
20230905,113800,127364320,3070,3070,3070,3070,40
20230905,113700,127241520,3070,3070,3070,3070,0
20230905,113600,127241520,3070,3075,3075,3070,1002
20230905,113500,124160380,3070,3070,3070,3070,1
20230905,113400,124157310,3070,3065,3070,3065,139
20230905,113300,123730775,3070,3065,3070,3065,130
20230905,113200,123331875,3065,3065,3065,3065,0
20230905,113100,123331875,3065,3065,3065,3065,39
20230905,113000,123212340,3065,3065,3065,3065,0
20230905,112900,123212340,3065,3065,3065,3065,40
20230905,112800,123089740,3065,3065,3065,3065,0
20230905,112700,123089740,3065,3065,3065,3065,39
20230905,112600,122970205,3065,3065,3065,3065,39
20230905,112500,122850670,3065,3065,3065,3065,0
20230905,112400,122850670,3065,3065,3065,3065,40
20230905,112300,122728070,3065,3065,3065,3065,0
20230905,112200,122728070,3065,3065,3065,3065,39
20230905,112100,122608535,3065,3065,3065,3065,0
20230905,112000,122608535,3065,3065,3065,3065,40
20230905,111900,122485935,3065,3065,3065,3065,0
20230905,111800,122485935,3065,3065,3065,3065,39
20230905,111700,122366400,3070,3070,3070,3070,38
20230905,111600,122249740,3075,3075,3075,3075,10
20230905,111500,122218990,3070,3070,3070,3070,40
20230905,111400,122096190,3070,3070,3070,3070,6
20230905,111300,122077770,3070,3070,3070,3070,39
20230905,111200,121958040,3070,3070,3070,3070,0
20230905,111100,121958040,3070,3070,3070,3070,40
20230905,111000,121835240,3070,3070,3070,3070,39
20230905,110900,121715510,3070,3075,3075,3070,59
20230905,110800,121534230,3070,3070,3070,3070,39
20230905,110700,121414500,3075,3075,3075,3075,0
20230905,110600,121414500,3075,3075,3075,3075,0
20230905,110500,121414500,3075,3075,3075,3075,212
20230905,110400,120762600,3075,3075,3075,3075,39
20230905,110300,120642675,3075,3075,3075,3075,40
20230905,110200,120519675,3075,3075,3075,3075,709
20230905,110100,118339500,3070,3070,3070,3070,39
20230905,110000,118219770,3075,3075,3075,3075,4
20230905,105900,118207470,3070,3070,3070,3070,39
20230905,105800,118087740,3070,3070,3070,3070,0
20230905,105700,118087740,3070,3070,3075,3070,927
20230905,105600,115241600,3070,3070,3070,3070,0
20230905,105500,115241600,3070,3070,3070,3070,39
20230905,105400,115121870,3075,3070,3075,3070,50
20230905,105300,114968320,3070,3070,3070,3070,0
20230905,105200,114968320,3070,3070,3070,3070,39
20230905,105100,114848590,3070,3070,3070,3070,500
20230905,105000,113313590,3070,3070,3070,3070,39
20230905,104900,113193860,3075,3075,3075,3075,10
20230905,104800,113163110,3070,3070,3070,3070,40
20230905,104700,113040310,3070,3075,3075,3070,314
20230905,104600,112075005,3075,3075,3075,3075,26
20230905,104500,111995055,3075,3075,3075,3075,40
20230905,104400,111872055,3075,3075,3075,3075,0
20230905,104300,111872055,3075,3075,3075,3075,39
20230905,104200,111752130,3075,3075,3075,3075,0
20230905,104100,111752130,3075,3075,3075,3075,39
20230905,104000,111632205,3075,3075,3075,3075,40
20230905,103900,111509205,3075,3075,3075,3075,77
20230905,103800,111272430,3075,3075,3075,3075,39
20230905,103700,111152505,3075,3075,3075,3075,0
20230905,103600,111152505,3075,3075,3075,3075,40
20230905,103500,111029505,3075,3075,3075,3075,100
20230905,103400,110722005,3075,3075,3075,3075,39
20230905,103300,110602080,3075,3075,3075,3075,40
20230905,103200,110479080,3070,3070,3070,3070,39
20230905,103100,110359350,3085,3085,3085,3085,0
20230905,103000,110359350,3085,3075,3085,3075,2
20230905,102900,110353190,3070,3070,3070,3070,39
20230905,102800,110233460,3070,3070,3070,3070,24
20230905,102700,110159780,3070,3070,3070,3070,40
20230905,102600,110036980,3070,3065,3070,3065,1410
20230905,102500,105715135,3065,3065,3065,3065,39
20230905,102400,105595600,3070,3070,3070,3070,2668
20230905,102300,97404840,3070,3070,3070,3070,534
20230905,102200,95765460,3065,3065,3065,3065,40
20230905,102100,95642860,3065,3065,3065,3065,0
20230905,102000,95642860,3065,3065,3065,3065,39
20230905,101900,95523325,3060,3060,3060,3060,1226
20230905,101800,91771765,3065,3065,3070,3060,1703
20230905,101700,86552030,3065,3065,3065,3065,39
20230905,101600,86432495,3070,3070,3070,3070,65
20230905,101500,86232945,3070,3065,3070,3065,45
20230905,101400,86094990,3060,3065,3065,3060,1972
20230905,101300,80057240,3065,3065,3065,3065,40
20230905,101200,79934640,3065,3065,3065,3065,0
20230905,101100,79934640,3065,3065,3065,3065,39
20230905,101000,79815105,3065,3065,3065,3065,0
20230905,100900,79815105,3065,3065,3065,3065,40
20230905,100800,79692505,3070,3065,3070,3065,881
20230905,100700,76992230,3070,3065,3070,3065,11
20230905,100600,76958465,3065,3065,3065,3065,39
20230905,100500,76838930,3065,3065,3065,3065,0
20230905,100400,76838930,3065,3065,3065,3065,1468
20230905,100300,72339510,3070,3070,3070,3070,396
20230905,100200,71123790,3070,3075,3080,3070,255
20230905,100100,70339810,3075,3080,3080,3075,42
20230905,100000,70210650,3070,3070,3070,3070,0
20230905,095900,70210650,3070,3070,3070,3065,2874
20230905,095800,61387665,3065,3065,3065,3065,530
20230905,095700,59763215,3065,3065,3065,3065,39
20230905,095600,59643680,3070,3065,3070,3065,160
20230905,095500,59153030,3065,3065,3065,3065,40
20230905,095400,59030430,3065,3065,3065,3065,39
20230905,095300,58910895,3065,3065,3065,3065,0
20230905,095200,58910895,3065,3065,3065,3065,627
20230905,095100,56989140,3065,3070,3070,3065,506
20230905,095000,55435750,3065,3070,3070,3065,339
20230905,094900,54395215,3070,3070,3070,3070,120
20230905,094800,54026815,3065,3065,3065,3065,39
20230905,094700,53907280,3070,3070,3070,3070,80
20230905,094600,53661680,3065,3065,3065,3065,40
20230905,094500,53539080,3070,3065,3070,3065,43
20230905,094400,53407265,3065,3065,3065,3065,0
20230905,094300,53407265,3065,3065,3065,3060,5019
20230905,094200,38035765,3065,3070,3070,3065,296
20230905,094100,37127900,3075,3070,3075,3070,430
20230905,094000,35807335,3070,3070,3070,3070,50
20230905,093900,35653835,3070,3070,3070,3070,39
20230905,093800,35534105,3070,3070,3075,3070,1047
20230905,093700,32319800,3075,3075,3075,3075,1894
20230905,093600,26495750,3080,3080,3080,3080,1100
20230905,093500,23107750,3085,3085,3085,3085,10
20230905,093400,23076900,3080,3085,3085,3080,374
20230905,093300,21923310,3085,3085,3085,3085,0
20230905,093200,21923310,3085,3080,3085,3080,42
20230905,093100,21793935,3090,3090,3090,3090,0
20230905,093000,21793935,3090,3090,3090,3090,0
20230905,092900,21793935,3090,3085,3090,3075,163
20230905,092800,21291610,3090,3080,3090,3080,233
20230905,092700,20573800,3080,3080,3080,3080,39
20230905,092600,20453680,3085,3075,3085,3075,613
20230905,092500,18566795,3080,3080,3080,3080,102
20230905,092400,18252635,3080,3080,3080,3080,0
20230905,092300,18252635,3080,3085,3085,3080,43
20230905,092200,18120190,3080,3080,3080,3080,303
20230905,092100,17186950,3085,3085,3085,3085,10
20230905,092000,17156100,3085,3085,3085,3085,274
20230905,091900,16310810,3085,3085,3085,3085,388
20230905,091800,15113830,3085,3095,3095,3085,442
20230905,091700,13749320,3095,3095,3095,3095,25
20230905,091600,13671945,3095,3090,3095,3090,142
20230905,091500,13233015,3095,3095,3095,3095,10
20230905,091400,13202065,3095,3095,3095,3095,0
20230905,091300,13202065,3095,3095,3095,3095,0
20230905,091200,13202065,3095,3090,3095,3090,51
20230905,091100,13044470,3095,3100,3110,3085,1002
20230905,091000,9948025,3110,3100,3110,3100,71
20230905,090900,9727715,3110,3110,3110,3110,0
20230905,090800,9727715,3110,3110,3110,3105,63
20230905,090700,9532025,3120,3120,3120,3120,1
20230905,090600,9528905,3120,3105,3120,3105,423
20230905,090500,8212255,3115,3105,3115,3105,42
20230905,090400,8081835,3115,3105,3115,3105,1713
20230905,090300,2754900,3105,3095,3105,3095,37
20230905,090200,2640025,3100,3090,3100,3090,446
20230905,090100,1261775,3095,3095,3095,3095,1
20230905,090000,1258680,3085,3085,3085,3085,408