stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,201100,355347384,1090,1090,1090,1090,7966
20230911,201000,355347384,1090,1090,1090,1090,0
20230911,200900,355347384,1090,1090,1090,1090,0
20230911,200800,355347384,1090,1090,1090,1090,0
20230911,200700,355347384,1090,1090,1090,1090,0
20230911,200600,355347384,1090,1090,1090,1090,0
20230911,200500,355347384,1090,1090,1090,1090,0
20230911,200400,355347384,1090,1090,1090,1090,0
20230911,200300,355347384,1090,1090,1090,1090,0
20230911,200200,355347384,1090,1090,1090,1090,0
20230911,200100,355347384,1090,1090,1090,1090,0
20230911,200000,355347384,1090,1090,1090,1090,0
20230911,195900,355347384,1090,1090,1090,1090,0
20230911,195800,355347384,1090,1090,1090,1090,0
20230911,195700,355347384,1090,1090,1090,1090,0
20230911,195600,355347384,1090,1090,1090,1090,0
20230911,195500,355347384,1090,1090,1090,1090,0
20230911,195400,355347384,1090,1090,1090,1090,0
20230911,195300,355347384,1090,1090,1090,1090,0
20230911,195200,355347384,1090,1090,1090,1090,0
20230911,195100,355347384,1090,1090,1090,1090,0
20230911,195000,355347384,1090,1090,1090,1090,0
20230911,194900,355347384,1090,1090,1090,1090,0
20230911,194800,355347384,1090,1090,1090,1090,0
20230911,194700,355347384,1090,1090,1090,1090,0
20230911,194600,355347384,1090,1090,1090,1090,0
20230911,194500,355347384,1090,1090,1090,1090,0
20230911,194400,355347384,1090,1090,1090,1090,0
20230911,194300,355347384,1090,1090,1090,1090,0
20230911,194200,355347384,1090,1090,1090,1090,0
20230911,194100,355347384,1090,1090,1090,1090,7966
20230911,194000,355347384,1090,1090,1090,1090,0
20230911,193900,355347384,1090,1090,1090,1090,0
20230911,193800,355347384,1090,1090,1090,1090,0
20230911,193700,355347384,1090,1090,1090,1090,0
20230911,193600,355347384,1090,1090,1090,1090,0
20230911,193500,355347384,1090,1090,1090,1090,0
20230911,193400,355347384,1090,1090,1090,1090,0
20230911,193300,355347384,1090,1090,1090,1090,0
20230911,193200,355347384,1090,1090,1090,1090,0
20230911,193100,355347384,1090,1090,1090,1090,0
20230911,193000,355347384,1090,1090,1090,1090,0
20230911,192900,355347384,1090,1090,1090,1090,0
20230911,192800,355347384,1090,1090,1090,1090,0
20230911,192700,355347384,1090,1090,1090,1090,0
20230911,192600,355347384,1090,1090,1090,1090,0
20230911,192500,355347384,1090,1090,1090,1090,0
20230911,192400,355347384,1090,1090,1090,1090,0
20230911,192300,355347384,1090,1090,1090,1090,0
20230911,192200,355347384,1090,1090,1090,1090,0
20230911,192100,355347384,1090,1090,1090,1090,0
20230911,192000,355347384,1090,1090,1090,1090,0
20230911,191900,355347384,1090,1090,1090,1090,0
20230911,191800,355347384,1090,1090,1090,1090,0
20230911,191700,355347384,1090,1090,1090,1090,0
20230911,191600,355347384,1090,1090,1090,1090,0
20230911,191500,355347384,1090,1090,1090,1090,0
20230911,191400,355347384,1090,1090,1090,1090,0
20230911,191300,355347384,1090,1090,1090,1090,0
20230911,191200,355347384,1090,1090,1090,1090,0
20230911,191100,355347384,1090,1090,1090,1090,7966
20230911,191000,355347384,1090,1090,1090,1090,0
20230911,190900,355347384,1090,1090,1090,1090,0
20230911,190800,355347384,1090,1090,1090,1090,0
20230911,190700,355347384,1090,1090,1090,1090,0
20230911,190600,355347384,1090,1090,1090,1090,0
20230911,190500,355347384,1090,1090,1090,1090,0
20230911,190400,355347384,1090,1090,1090,1090,0
20230911,190300,355347384,1090,1090,1090,1090,0
20230911,190200,355347384,1090,1090,1090,1090,0
20230911,190100,355347384,1090,1090,1090,1090,0
20230911,190000,355347384,1090,1090,1090,1090,0
20230911,185900,355347384,1090,1090,1090,1090,0
20230911,185800,355347384,1090,1090,1090,1090,0
20230911,185700,355347384,1090,1090,1090,1090,0
20230911,185600,355347384,1090,1090,1090,1090,0
20230911,185500,355347384,1090,1090,1090,1090,0
20230911,185400,355347384,1090,1090,1090,1090,0
20230911,185300,355347384,1090,1090,1090,1090,0
20230911,185200,355347384,1090,1090,1090,1090,0
20230911,185100,355347384,1090,1090,1090,1090,0
20230911,185000,355347384,1090,1090,1090,1090,0
20230911,184900,355347384,1090,1090,1090,1090,0
20230911,184800,355347384,1090,1090,1090,1090,0
20230911,184700,355347384,1090,1090,1090,1090,0
20230911,184600,355347384,1090,1090,1090,1090,0
20230911,184500,355347384,1090,1090,1090,1090,0
20230911,184400,355347384,1090,1090,1090,1090,0
20230911,184300,355347384,1090,1090,1090,1090,0
20230911,184200,355347384,1090,1090,1090,1090,0
20230911,184100,355347384,1090,1090,1090,1090,7966
20230911,184000,355347384,1090,1090,1090,1090,0
20230911,183900,355347384,1090,1090,1090,1090,0
20230911,183800,355347384,1090,1090,1090,1090,0
20230911,183700,355347384,1090,1090,1090,1090,0
20230911,183600,355347384,1090,1090,1090,1090,0
20230911,183500,355347384,1090,1090,1090,1090,0
20230911,183400,355347384,1090,1090,1090,1090,0
20230911,183300,355347384,1090,1090,1090,1090,0
20230911,183200,355347384,1090,1090,1090,1090,0
20230911,183100,355347384,1090,1090,1090,1090,0
20230911,183000,355347384,1090,1090,1090,1090,0
20230911,182900,355347384,1090,1090,1090,1090,0
20230911,182800,355347384,1090,1090,1090,1090,0
20230911,182700,355347384,1090,1090,1090,1090,0
20230911,182600,355347384,1090,1090,1090,1090,0
20230911,182500,355347384,1090,1090,1090,1090,0
20230911,182400,355347384,1090,1090,1090,1090,0
20230911,182300,355347384,1090,1090,1090,1090,0
20230911,182200,355347384,1090,1090,1090,1090,0
20230911,182100,355347384,1090,1090,1090,1090,0
20230911,182000,355347384,1090,1090,1090,1090,0
20230911,181900,355347384,1090,1090,1090,1090,0
20230911,181800,355347384,1090,1090,1090,1090,0
20230911,181700,355347384,1090,1090,1090,1090,0
20230911,181600,355347384,1090,1090,1090,1090,0
20230911,181500,355347384,1090,1090,1090,1090,0
20230911,181400,355347384,1090,1090,1090,1090,0
20230911,181300,355347384,1090,1090,1090,1090,0
20230911,181200,355347384,1090,1090,1090,1090,0
20230911,181100,355347384,1090,1090,1090,1090,7966
20230911,181000,355347384,1090,1090,1090,1090,0
20230911,180900,355347384,1090,1090,1090,1090,0
20230911,180800,355347384,1090,1090,1090,1090,0
20230911,180700,355347384,1090,1090,1090,1090,0
20230911,180600,355347384,1090,1090,1090,1090,0
20230911,180500,355347384,1090,1090,1090,1090,0
20230911,180400,355347384,1090,1090,1090,1090,0
20230911,180300,355347384,1090,1090,1090,1090,0
20230911,180200,355347384,1090,1090,1090,1090,0
20230911,180100,355347384,1090,1090,1090,1090,0
20230911,180000,355347384,1090,1090,1090,1090,0
20230911,175900,355347384,1090,1090,1090,1090,0
20230911,175800,355347384,1090,1090,1090,1090,0
20230911,175700,355347384,1090,1090,1090,1090,0
20230911,175600,355347384,1090,1090,1090,1090,0
20230911,175500,355347384,1090,1090,1090,1090,0
20230911,175400,355347384,1090,1090,1090,1090,0
20230911,175300,355347384,1090,1090,1090,1090,0
20230911,175200,355347384,1090,1090,1090,1090,0
20230911,175100,355347384,1090,1090,1090,1090,0
20230911,175000,355347384,1090,1090,1090,1090,0
20230911,174900,355347384,1090,1090,1090,1090,0
20230911,174800,355347384,1090,1090,1090,1090,0
20230911,174700,355347384,1090,1090,1090,1090,0
20230911,174600,355347384,1090,1090,1090,1090,0
20230911,174500,355347384,1090,1090,1090,1090,0
20230911,174400,355347384,1090,1090,1090,1090,0
20230911,174300,355347384,1090,1090,1090,1090,0
20230911,174200,355347384,1090,1090,1090,1090,0
20230911,174100,355347384,1090,1090,1090,1090,7966
20230911,174000,355347384,1090,1090,1090,1090,0
20230911,173900,355347384,1090,1090,1090,1090,0
20230911,173800,355347384,1090,1090,1090,1090,0
20230911,173700,355347384,1090,1090,1090,1090,0
20230911,173600,355347384,1090,1090,1090,1090,0
20230911,173500,355347384,1090,1090,1090,1090,0
20230911,173400,355347384,1090,1090,1090,1090,0
20230911,173300,355347384,1090,1090,1090,1090,0
20230911,173200,355347384,1090,1090,1090,1090,0
20230911,173100,355347384,1090,1090,1090,1090,0
20230911,173000,355347384,1090,1090,1090,1090,0
20230911,172900,355347384,1090,1090,1090,1090,0
20230911,172800,355347384,1090,1090,1090,1090,0
20230911,172700,355347384,1090,1090,1090,1090,0
20230911,172600,355347384,1090,1090,1090,1090,0
20230911,172500,355347384,1090,1090,1090,1090,0
20230911,172400,355347384,1090,1090,1090,1090,0
20230911,172300,355347384,1090,1090,1090,1090,0
20230911,172200,355347384,1090,1090,1090,1090,0
20230911,172100,355347384,1090,1090,1090,1090,0
20230911,172000,355347384,1090,1090,1090,1090,0
20230911,171900,355347384,1090,1090,1090,1090,0
20230911,171800,355347384,1090,1090,1090,1090,0
20230911,171700,355347384,1090,1090,1090,1090,0
20230911,171600,355347384,1090,1090,1090,1090,0
20230911,171500,355347384,1090,1090,1090,1090,0
20230911,171400,355347384,1090,1090,1090,1090,0
20230911,171300,355347384,1090,1090,1090,1090,0
20230911,171200,355347384,1090,1090,1090,1090,0
20230911,171100,355347384,1090,1090,1090,1090,7966
20230911,171000,355347384,1090,1090,1090,1090,0
20230911,170900,355347384,1090,1090,1090,1090,0
20230911,170800,355347384,1090,1090,1090,1090,0
20230911,170700,355347384,1090,1090,1090,1090,0
20230911,170600,355347384,1090,1090,1090,1090,0
20230911,170500,355347384,1090,1090,1090,1090,0
20230911,170400,355347384,1090,1090,1090,1090,0
20230911,170300,355347384,1090,1090,1090,1090,0
20230911,170200,355347384,1090,1090,1090,1090,0
20230911,170100,355347384,1090,1090,1090,1090,0
20230911,170000,355347384,1090,1090,1090,1090,0
20230911,165900,355347384,1090,1090,1090,1090,0
20230911,165800,355347384,1090,1090,1090,1090,0
20230911,165700,355347384,1090,1090,1090,1090,0
20230911,165600,355347384,1090,1090,1090,1090,0
20230911,165500,355347384,1090,1090,1090,1090,0
20230911,165400,355347384,1090,1090,1090,1090,0
20230911,165300,355347384,1090,1090,1090,1090,0
20230911,165200,355347384,1090,1090,1090,1090,0
20230911,165100,355347384,1090,1090,1090,1090,0
20230911,165000,355347384,1090,1090,1090,1090,0
20230911,164900,355347384,1090,1090,1090,1090,0
20230911,164800,355347384,1090,1090,1090,1090,0
20230911,164700,355347384,1090,1090,1090,1090,0
20230911,164600,355347384,1090,1090,1090,1090,0
20230911,164500,355347384,1090,1090,1090,1090,0
20230911,164400,355347384,1090,1090,1090,1090,0
20230911,164300,355347384,1090,1090,1090,1090,0
20230911,164200,355347384,1090,1090,1090,1090,0
20230911,164100,355347384,1090,1090,1090,1090,7966
20230911,164000,355347384,1090,1090,1090,1090,0
20230911,163900,355347384,1090,1090,1090,1090,0
20230911,163800,355347384,1090,1090,1090,1090,0
20230911,163700,355347384,1090,1090,1090,1090,0
20230911,163600,355347384,1090,1090,1090,1090,0
20230911,163500,355347384,1090,1090,1090,1090,0
20230911,163400,355347384,1090,1090,1090,1090,0
20230911,163300,355347384,1090,1090,1090,1090,0
20230911,163200,355347384,1090,1090,1090,1090,0
20230911,163100,355347384,1090,1090,1090,1090,0
20230911,163000,355347384,1090,1090,1090,1090,0
20230911,162900,355347384,1090,1090,1090,1090,0
20230911,162800,355347384,1090,1090,1090,1090,0
20230911,162700,355347384,1090,1090,1090,1090,0
20230911,162600,355347384,1090,1090,1090,1090,0
20230911,162500,355347384,1090,1090,1090,1090,0
20230911,162400,355347384,1090,1090,1090,1090,0
20230911,162300,355347384,1090,1090,1090,1090,0
20230911,162200,355347384,1090,1090,1090,1090,0
20230911,162100,355347384,1090,1090,1090,1090,0
20230911,162000,355347384,1090,1090,1090,1090,0
20230911,161900,355347384,1090,1090,1090,1090,0
20230911,161800,355347384,1090,1090,1090,1090,0
20230911,161700,355347384,1090,1090,1090,1090,0
20230911,161600,355347384,1090,1090,1090,1090,0
20230911,161500,355347384,1090,1090,1090,1090,0
20230911,161400,355347384,1090,1090,1090,1090,0
20230911,161300,355347384,1090,1090,1090,1090,0
20230911,161200,355347384,1090,1090,1090,1090,0
20230911,161100,355347384,1090,1090,1090,1090,7966
20230911,161000,355347384,1090,1090,1090,1090,0
20230911,160900,355347384,1090,1090,1090,1090,0
20230911,160800,355347384,1090,1090,1090,1090,0
20230911,160700,355347384,1090,1090,1090,1090,0
20230911,160600,355347384,1090,1090,1090,1090,0
20230911,160500,355347384,1090,1090,1090,1090,0
20230911,160400,355347384,1090,1090,1090,1090,0
20230911,160300,355347384,1090,1090,1090,1090,0
20230911,160200,355347384,1090,1090,1090,1090,0
20230911,160100,355347384,1090,1090,1090,1090,0
20230911,160000,355347384,1090,1090,1090,1090,0
20230911,155900,355347384,1090,1090,1090,1090,0
20230911,155800,355347384,1090,1090,1090,1090,0
20230911,155700,355347384,1090,1090,1090,1090,0
20230911,155600,355347384,1090,1090,1090,1090,0
20230911,155500,355347384,1090,1090,1090,1090,0
20230911,155400,355347384,1090,1090,1090,1090,0
20230911,155300,355347384,1090,1090,1090,1090,0
20230911,155200,355347384,1090,1090,1090,1090,0
20230911,155100,355347384,1090,1090,1090,1090,0
20230911,155000,355347384,1090,1090,1090,1090,0
20230911,154900,355347384,1090,1090,1090,1090,0
20230911,154800,355347384,1090,1090,1090,1090,0
20230911,154700,355347384,1090,1090,1090,1090,0
20230911,154600,355347384,1090,1090,1090,1090,0
20230911,154500,355347384,1090,1090,1090,1090,0
20230911,154400,355347384,1090,1090,1090,1090,0
20230911,154300,355347384,1090,1090,1090,1090,0
20230911,154200,355347384,1090,1090,1090,1090,0
20230911,154100,355347384,1090,1090,1090,1090,7966
20230911,154000,355347384,1090,1090,1090,1090,0
20230911,153900,355347384,1090,1090,1090,1090,0
20230911,153800,355347384,1090,1090,1090,1090,0
20230911,153700,355347384,1090,1090,1090,1090,0
20230911,153600,355347384,1090,1090,1090,1090,0
20230911,153500,355347384,1090,1090,1090,1090,0
20230911,153400,355347384,1090,1090,1090,1090,0
20230911,153300,355347384,1090,1090,1090,1090,0
20230911,153200,355347384,1090,1090,1090,1090,0
20230911,153100,355347384,1090,1090,1090,1090,0
20230911,153000,355347384,1090,1090,1090,1090,7966
20230911,152900,346664444,1085,1085,1085,1085,0
20230911,152800,346664444,1085,1085,1085,1085,0
20230911,152700,346664444,1085,1085,1085,1085,0
20230911,152600,346664444,1085,1085,1085,1085,0
20230911,152500,346664444,1085,1085,1085,1085,0
20230911,152400,346664444,1085,1085,1085,1085,0
20230911,152300,346664444,1085,1085,1085,1085,0
20230911,152200,346664444,1085,1085,1085,1085,0
20230911,152100,346664444,1085,1085,1085,1085,0
20230911,152000,346664444,1085,1085,1085,1085,0
20230911,151900,346664444,1085,1088,1088,1085,318
20230911,151800,346318922,1090,1090,1090,1090,2
20230911,151700,346316742,1089,1089,1089,1089,200
20230911,151600,346098942,1090,1090,1090,1090,100
20230911,151500,345989942,1090,1090,1090,1090,0
20230911,151400,345989942,1090,1090,1090,1090,300
20230911,151300,345662942,1090,1090,1090,1090,0
20230911,151200,345662942,1090,1090,1090,1090,250
20230911,151100,345390442,1091,1091,1091,1091,0
20230911,151000,345390442,1091,1091,1091,1091,55
20230911,150900,345330437,1091,1091,1091,1091,0
20230911,150800,345330437,1091,1091,1091,1091,11
20230911,150700,345318436,1091,1091,1091,1091,10
20230911,150600,345307526,1085,1091,1091,1085,209
20230911,150500,345080707,1091,1085,1091,1085,148
20230911,150400,344919947,1085,1085,1085,1085,0
20230911,150300,344919947,1085,1085,1085,1085,310
20230911,150200,344583597,1085,1085,1085,1083,3884
20230911,150100,340369505,1091,1091,1091,1091,0
20230911,150000,340369505,1091,1091,1091,1091,3210
20230911,145900,336867395,1091,1091,1091,1091,0
20230911,145800,336867395,1091,1091,1091,1091,0
20230911,145700,336867395,1091,1091,1091,1091,200
20230911,145600,336649195,1091,1089,1091,1089,220
20230911,145500,336409177,1088,1085,1088,1085,3830
20230911,145400,332243613,1085,1085,1085,1085,103
20230911,145300,332131858,1085,1085,1085,1085,0
20230911,145200,332131858,1085,1085,1085,1085,1545
20230911,145100,330455533,1085,1085,1085,1085,0
20230911,145000,330455533,1085,1085,1085,1085,1000
20230911,144900,329370533,1085,1085,1085,1085,0
20230911,144800,329370533,1085,1085,1085,1085,0
20230911,144700,329370533,1085,1085,1085,1085,0
20230911,144600,329370533,1085,1088,1088,1085,1057
20230911,144500,328223631,1088,1088,1088,1088,0
20230911,144400,328223631,1088,1088,1088,1088,504
20230911,144300,327675279,1088,1085,1088,1085,700
20230911,144200,326915179,1086,1086,1086,1086,2001
20230911,144100,324742093,1086,1086,1086,1086,2
20230911,144000,324739921,1086,1086,1086,1086,0
20230911,143900,324739921,1086,1082,1086,1081,752
20230911,143800,323926223,1086,1086,1086,1086,0
20230911,143700,323926223,1086,1086,1086,1086,149
20230911,143600,323764409,1087,1087,1087,1087,1
20230911,143500,323763322,1087,1087,1087,1087,20
20230911,143400,323741582,1087,1087,1087,1087,1000
20230911,143300,322654582,1087,1087,1087,1087,0
20230911,143200,322654582,1087,1087,1087,1087,80
20230911,143100,322567622,1080,1080,1080,1080,3
20230911,143000,322564382,1079,1082,1082,1079,700
20230911,142900,321808050,1088,1088,1088,1088,0
20230911,142800,321808050,1088,1088,1088,1088,0
20230911,142700,321808050,1088,1088,1088,1088,1
20230911,142600,321806962,1088,1088,1088,1088,10
20230911,142500,321796082,1088,1088,1088,1088,0
20230911,142400,321796082,1088,1088,1088,1088,10
20230911,142300,321785202,1091,1091,1091,1091,1
20230911,142200,321784111,1092,1079,1092,1079,1210
20230911,142100,320470883,1085,1085,1085,1085,1500
20230911,142000,318843383,1077,1077,1077,1077,0
20230911,141900,318843383,1077,1077,1077,1077,0
20230911,141800,318843383,1077,1085,1085,1077,15000
20230911,141700,302652043,1085,1087,1087,1085,9050
20230911,141600,292830858,1087,1087,1087,1087,0
20230911,141500,292830858,1087,1087,1087,1087,300
20230911,141400,292504758,1086,1089,1089,1086,9019
20230911,141300,282690361,1090,1093,1093,1090,17178
20230911,141200,263945157,1093,1093,1093,1093,1273
20230911,141100,262553768,1093,1093,1093,1093,1533
20230911,141000,260878199,1094,1095,1095,1094,11774
20230911,140900,247990707,1099,1099,1099,1099,0
20230911,140800,247990707,1099,1098,1099,1096,90
20230911,140700,247892062,1099,1099,1099,1099,6
20230911,140600,247885468,1096,1096,1096,1096,0
20230911,140500,247885468,1096,1096,1096,1096,0
20230911,140400,247885468,1096,1096,1096,1096,1109
20230911,140300,246670004,1097,1097,1097,1097,1
20230911,140200,246668907,1099,1099,1099,1099,0
20230911,140100,246668907,1099,1099,1099,1099,0
20230911,140000,246668907,1099,1099,1099,1097,1568
20230911,135900,244947482,1100,1100,1100,1100,0
20230911,135800,244947482,1100,1100,1100,1100,20
20230911,135700,244925482,1100,1100,1100,1100,1
20230911,135600,244924382,1099,1099,1099,1099,0
20230911,135500,244924382,1099,1099,1099,1099,31
20230911,135400,244890313,1099,1099,1099,1099,182
20230911,135300,244690295,1099,1099,1099,1099,0
20230911,135200,244690295,1099,1099,1099,1099,0
20230911,135100,244690295,1099,1099,1099,1099,166
20230911,135000,244507861,1098,1099,1099,1098,301
20230911,134900,244177063,1099,1099,1099,1099,0
20230911,134800,244177063,1099,1099,1099,1099,22
20230911,134700,244152885,1099,1099,1099,1099,200
20230911,134600,243933085,1098,1098,1098,1098,0
20230911,134500,243933085,1098,1098,1098,1098,0
20230911,134400,243933085,1098,1099,1099,1098,171
20230911,134300,243745326,1099,1099,1099,1099,79
20230911,134200,243658505,1100,1100,1100,1100,0
20230911,134100,243658505,1100,1100,1100,1100,0
20230911,134000,243658505,1100,1100,1100,1100,285
20230911,133900,243345005,1100,1100,1100,1100,0
20230911,133800,243345005,1100,1100,1100,1100,0
20230911,133700,243345005,1100,1100,1100,1100,0
20230911,133600,243345005,1100,1100,1100,1100,100
20230911,133500,243235005,1100,1100,1100,1100,0
20230911,133400,243235005,1100,1100,1100,1100,20
20230911,133300,243213005,1100,1100,1100,1100,3
20230911,133200,243209705,1100,1100,1100,1100,0
20230911,133100,243209705,1100,1099,1100,1099,168
20230911,133000,243025043,1099,1099,1099,1099,0
20230911,132900,243025043,1099,1099,1099,1099,11
20230911,132800,243012954,1099,1099,1099,1099,120
20230911,132700,242881074,1099,1099,1099,1099,110
20230911,132600,242760184,1099,1099,1099,1099,107
20230911,132500,242642591,1099,1099,1099,1099,110
20230911,132400,242521701,1098,1098,1098,1098,0
20230911,132300,242521701,1098,1098,1098,1098,0
20230911,132200,242521701,1098,1098,1098,1098,85
20230911,132100,242428371,1098,1098,1098,1098,25
20230911,132000,242400921,1097,1098,1098,1097,170
20230911,131900,242214341,1098,1098,1098,1098,849
20230911,131800,241282139,1098,1098,1098,1098,0
20230911,131700,241282139,1098,1098,1098,1098,829
20230911,131600,240371897,1097,1097,1097,1097,0
20230911,131500,240371897,1097,1096,1097,1096,4545
20230911,131400,235386034,1096,1096,1097,1096,251
20230911,131300,235110838,1096,1096,1096,1096,50
20230911,131200,235056038,1097,1097,1097,1097,0
20230911,131100,235056038,1097,1097,1097,1097,200
20230911,131000,234836638,1095,1095,1095,1095,0
20230911,130900,234836638,1095,1095,1095,1095,20
20230911,130800,234814738,1095,1095,1095,1095,182
20230911,130700,234615448,1095,1097,1097,1095,5868
20230911,130600,228188304,1098,1099,1099,1098,5
20230911,130500,228182810,1100,1100,1100,1100,0
20230911,130400,228182810,1100,1100,1100,1100,0
20230911,130300,228182810,1100,1100,1100,1100,0
20230911,130200,228182810,1100,1097,1100,1097,2
20230911,130100,228180613,1096,1096,1096,1096,0
20230911,130000,228180613,1096,1096,1096,1096,128
20230911,125900,228040325,1096,1096,1096,1096,0
20230911,125800,228040325,1096,1096,1096,1096,50
20230911,125700,227985525,1097,1097,1097,1097,80
20230911,125600,227897765,1097,1097,1097,1097,0
20230911,125500,227897765,1097,1097,1097,1097,113
20230911,125400,227773804,1100,1100,1100,1100,25
20230911,125300,227746304,1100,1100,1100,1100,0
20230911,125200,227746304,1100,1100,1100,1100,0
20230911,125100,227746304,1100,1100,1100,1100,0
20230911,125000,227746304,1100,1100,1100,1100,2
20230911,124900,227744104,1097,1097,1097,1097,10
20230911,124800,227733134,1096,1096,1096,1096,0
20230911,124700,227733134,1096,1099,1099,1096,1120
20230911,124600,226504989,1100,1100,1100,1100,0
20230911,124500,226504989,1100,1100,1100,1100,0
20230911,124400,226504989,1100,1100,1100,1100,0
20230911,124300,226504989,1100,1100,1100,1100,0
20230911,124200,226504989,1100,1098,1100,1098,520
20230911,124100,225933029,1098,1098,1098,1098,1
20230911,124000,225931931,1097,1097,1097,1097,0
20230911,123900,225931931,1097,1097,1097,1097,0
20230911,123800,225931931,1097,1097,1097,1097,0
20230911,123700,225931931,1097,1097,1097,1097,0
20230911,123600,225931931,1097,1097,1097,1097,0
20230911,123500,225931931,1097,1100,1101,1097,1825
20230911,123400,223925982,1100,1100,1100,1100,100
20230911,123300,223815982,1101,1101,1101,1101,100
20230911,123200,223705882,1101,1100,1101,1099,230
20230911,123100,223452952,1100,1101,1101,1100,200
20230911,123000,223232852,1100,1100,1100,1100,101
20230911,122900,223121752,1101,1103,1103,1101,118
20230911,122800,222991832,1103,1103,1103,1103,100
20230911,122700,222881532,1103,1103,1103,1103,200
20230911,122600,222660932,1103,1103,1103,1103,0
20230911,122500,222660932,1103,1103,1103,1103,0
20230911,122400,222660932,1103,1103,1103,1103,0
20230911,122300,222660932,1103,1103,1103,1103,0
20230911,122200,222660932,1103,1103,1103,1103,0
20230911,122100,222660932,1103,1103,1103,1103,396
20230911,122000,222224144,1103,1103,1103,1103,50
20230911,121900,222168994,1103,1103,1103,1103,0
20230911,121800,222168994,1103,1103,1103,1103,43
20230911,121700,222121565,1103,1103,1103,1103,0
20230911,121600,222121565,1103,1103,1103,1103,0
20230911,121500,222121565,1103,1097,1103,1097,646
20230911,121400,221412224,1097,1097,1097,1097,0
20230911,121300,221412224,1097,1097,1097,1097,0
20230911,121200,221412224,1097,1097,1097,1097,0
20230911,121100,221412224,1097,1097,1097,1097,29
20230911,121000,221380411,1100,1100,1100,1100,40
20230911,120900,221336411,1100,1100,1100,1100,0
20230911,120800,221336411,1100,1100,1100,1100,0
20230911,120700,221336411,1100,1100,1100,1100,0
20230911,120600,221336411,1100,1100,1100,1100,3
20230911,120500,221333111,1100,1100,1100,1100,0
20230911,120400,221333111,1100,1100,1100,1100,0
20230911,120300,221333111,1100,1098,1100,1098,6261
20230911,120200,214449358,1098,1098,1098,1098,0
20230911,120100,214449358,1098,1098,1098,1098,0
20230911,120000,214449358,1098,1098,1098,1098,10
20230911,115900,214438378,1098,1098,1098,1098,0
20230911,115800,214438378,1098,1098,1098,1098,0
20230911,115700,214438378,1098,1098,1098,1098,51
20230911,115600,214382380,1098,1096,1098,1096,3170
20230911,115500,210907625,1097,1097,1097,1097,573
20230911,115400,210279044,1097,1097,1097,1097,0
20230911,115300,210279044,1097,1097,1097,1097,0
20230911,115200,210279044,1097,1097,1097,1097,0
20230911,115100,210279044,1097,1097,1097,1097,7246
20230911,115000,202330182,1097,1097,1097,1097,14
20230911,114900,202314824,1099,1099,1099,1097,731
20230911,114800,201511509,1097,1097,1098,1097,49
20230911,114700,201457713,1097,1097,1099,1097,12
20230911,114600,201444543,1098,1099,1099,1098,78
20230911,114500,201358874,1099,1099,1099,1099,50
20230911,114400,201303924,1099,1099,1099,1099,532
20230911,114300,200719256,1099,1096,1099,1096,355
20230911,114200,200329815,1097,1096,1097,1096,25
20230911,114100,200302413,1097,1097,1097,1097,50
20230911,114000,200247563,1095,1095,1095,1095,601
20230911,113900,199589468,1097,1095,1097,1095,62
20230911,113800,199521576,1095,1095,1095,1095,59
20230911,113700,199456971,1096,1096,1096,1095,1628
20230911,113600,197673737,1097,1097,1097,1097,1
20230911,113500,197672640,1096,1096,1096,1096,0
20230911,113400,197672640,1096,1096,1096,1096,0
20230911,113300,197672640,1096,1096,1096,1096,0
20230911,113200,197672640,1096,1097,1097,1096,33
20230911,113100,197636441,1097,1097,1097,1097,251
20230911,113000,197361094,1097,1096,1097,1096,2083
20230911,112900,195078118,1096,1096,1096,1096,13
20230911,112800,195063870,1097,1096,1097,1096,38
20230911,112700,195022214,1092,1094,1094,1092,335
20230911,112600,194656338,1094,1094,1094,1094,395
20230911,112500,194224208,1094,1094,1094,1094,102
20230911,112400,194112620,1094,1093,1094,1093,10
20230911,112300,194101687,1091,1093,1093,1091,92
20230911,112200,194001133,1094,1094,1094,1094,6
20230911,112100,193994569,1094,1094,1094,1094,33
20230911,112000,193958467,1091,1091,1091,1091,100
20230911,111900,193849367,1089,1089,1099,1089,6754
20230911,111800,186464144,1090,1094,1094,1089,2612
20230911,111700,183613759,1094,1097,1097,1094,443
20230911,111600,183129114,1090,1097,1097,1090,2674
20230911,111500,180205025,1093,1106,1106,1093,50692
20230911,111400,124402436,1104,1110,1110,1104,30000
20230911,111300,91235431,1118,1118,1118,1118,0
20230911,111200,91235431,1118,1118,1118,1118,0
20230911,111100,91235431,1118,1118,1118,1118,0
20230911,111000,91235431,1118,1118,1118,1118,0
20230911,110900,91235431,1118,1113,1118,1109,2001
20230911,110800,89016039,1120,1120,1120,1120,200
20230911,110700,88792039,1120,1120,1120,1120,0
20230911,110600,88792039,1120,1120,1120,1120,30
20230911,110500,88758439,1120,1121,1122,1115,630
20230911,110400,88052505,1121,1117,1121,1117,1050
20230911,110300,86879495,1123,1123,1123,1123,1
20230911,110200,86878372,1123,1123,1123,1123,103
20230911,110100,86762703,1125,1125,1125,1125,0
20230911,110000,86762703,1125,1125,1125,1125,0
20230911,105900,86762703,1125,1125,1125,1125,0
20230911,105800,86762703,1125,1125,1125,1125,1
20230911,105700,86761578,1126,1119,1126,1119,50
20230911,105600,86705294,1117,1116,1117,1115,7033
20230911,105500,78849725,1117,1117,1117,1117,101
20230911,105400,78736908,1117,1117,1117,1117,92
20230911,105300,78634144,1116,1116,1116,1116,896
20230911,105200,77634208,1116,1116,1116,1116,72
20230911,105100,77553856,1116,1115,1116,1115,1462
20230911,105000,75922266,1116,1116,1116,1116,0
20230911,104900,75922266,1116,1116,1116,1116,5
20230911,104800,75916686,1116,1116,1116,1116,0
20230911,104700,75916686,1116,1116,1116,1116,179
20230911,104600,75716922,1116,1110,1116,1110,138
20230911,104500,75563706,1116,1107,1116,1107,1269
20230911,104400,74156410,1107,1107,1107,1107,0
20230911,104300,74156410,1107,1107,1107,1107,500
20230911,104200,73602910,1107,1107,1107,1107,565
20230911,104100,72977455,1107,1107,1107,1107,0
20230911,104000,72977455,1107,1108,1108,1107,88
20230911,103900,72879961,1108,1108,1108,1107,783
20230911,103800,72012898,1108,1110,1110,1108,199
20230911,103700,71792022,1110,1108,1110,1108,536
20230911,103600,71197124,1108,1108,1108,1108,0
20230911,103500,71197124,1108,1110,1110,1108,499
20230911,103400,70644126,1110,1110,1110,1110,1
20230911,103300,70643016,1108,1108,1108,1108,0
20230911,103200,70643016,1108,1108,1108,1108,0
20230911,103100,70643016,1108,1110,1110,1108,6
20230911,103000,70636366,1108,1108,1108,1108,1000
20230911,102900,69528366,1108,1110,1110,1108,501
20230911,102800,68973256,1110,1110,1110,1110,0
20230911,102700,68973256,1110,1110,1110,1110,0
20230911,102600,68973256,1110,1110,1110,1110,1
20230911,102500,68972146,1110,1110,1110,1109,883
20230911,102400,67992118,1110,1110,1110,1110,0
20230911,102300,67992118,1110,1116,1116,1110,410
20230911,102200,67536336,1116,1116,1116,1116,0
20230911,102100,67536336,1116,1116,1116,1116,0
20230911,102000,67536336,1116,1116,1116,1116,0
20230911,101900,67536336,1116,1116,1116,1116,0
20230911,101800,67536336,1116,1116,1116,1116,0
20230911,101700,67536336,1116,1116,1116,1116,2
20230911,101600,67534104,1110,1110,1110,1110,200
20230911,101500,67312104,1116,1116,1116,1116,35
20230911,101400,67273044,1108,1110,1110,1108,2255
20230911,101300,64772894,1110,1110,1110,1110,5
20230911,101200,64767344,1109,1109,1109,1109,0
20230911,101100,64767344,1109,1111,1111,1109,1000
20230911,101000,63657453,1110,1110,1110,1110,0
20230911,100900,63657453,1110,1110,1110,1110,0
20230911,100800,63657453,1110,1110,1110,1110,0
20230911,100700,63657453,1110,1110,1110,1110,887
20230911,100600,62672883,1110,1110,1110,1110,0
20230911,100500,62672883,1110,1116,1116,1110,8038
20230911,100400,53738509,1117,1117,1117,1117,0
20230911,100300,53738509,1117,1117,1117,1117,8
20230911,100200,53729573,1117,1117,1117,1117,433
20230911,100100,53245912,1116,1116,1116,1116,0
20230911,100000,53245912,1116,1116,1116,1116,118
20230911,095900,53114224,1116,1116,1116,1116,1
20230911,095800,53113108,1113,1113,1113,1113,800
20230911,095700,52222708,1116,1116,1116,1116,0
20230911,095600,52222708,1116,1116,1116,1116,1
20230911,095500,52221592,1116,1116,1116,1116,100
20230911,095400,52109992,1116,1116,1116,1116,60
20230911,095300,52043032,1116,1116,1116,1116,4
20230911,095200,52038568,1116,1116,1116,1116,209
20230911,095100,51805324,1116,1116,1116,1116,4
20230911,095000,51800860,1113,1113,1113,1113,500
20230911,094900,51244360,1113,1113,1113,1113,358
20230911,094800,50845906,1113,1114,1114,1113,6663
20230911,094700,43428803,1115,1116,1116,1115,135
20230911,094600,43278216,1116,1116,1116,1116,588
20230911,094500,42622008,1117,1127,1127,1117,7618
20230911,094400,34103972,1127,1127,1127,1127,0
20230911,094300,34103972,1127,1128,1128,1127,444
20230911,094200,33603141,1128,1128,1128,1128,2
20230911,094100,33600885,1129,1129,1129,1129,0
20230911,094000,33600885,1129,1129,1129,1129,2
20230911,093900,33598627,1125,1125,1125,1125,8
20230911,093800,33589627,1125,1124,1125,1124,354
20230911,093700,33191700,1119,1122,1122,1119,3883
20230911,093600,28842116,1122,1124,1124,1122,142
20230911,093500,28682652,1123,1123,1123,1123,163
20230911,093400,28499603,1123,1123,1123,1123,102
20230911,093300,28385057,1123,1123,1123,1123,5
20230911,093200,28379442,1122,1123,1123,1122,5
20230911,093100,28373828,1123,1123,1123,1123,2
20230911,093000,28371582,1124,1125,1125,1124,74
20230911,092900,28288335,1125,1125,1125,1125,0
20230911,092800,28288335,1125,1125,1125,1125,0
20230911,092700,28288335,1125,1125,1125,1125,200
20230911,092600,28063335,1127,1127,1127,1127,9
20230911,092500,28053192,1127,1127,1127,1127,9
20230911,092400,28043049,1127,1133,1138,1127,210
20230911,092300,27805492,1135,1120,1151,1120,6196
20230911,092200,20819505,1120,1120,1120,1120,1
20230911,092100,20818385,1120,1120,1120,1120,410
20230911,092000,20359185,1118,1118,1118,1118,17
20230911,091900,20340179,1116,1116,1116,1116,0
20230911,091800,20340179,1116,1116,1116,1116,300
20230911,091700,20005379,1117,1120,1120,1117,17
20230911,091600,19986369,1119,1119,1119,1119,18
20230911,091500,19966227,1119,1119,1119,1119,0
20230911,091400,19966227,1119,1117,1119,1117,571
20230911,091300,19328280,1118,1121,1121,1118,2930
20230911,091200,16048147,1120,1126,1126,1120,6538
20230911,091100,8711088,1131,1127,1131,1127,161
20230911,091000,8529605,1132,1132,1132,1132,237
20230911,090900,8261321,1132,1128,1132,1128,328
20230911,090800,7891265,1128,1130,1130,1128,1711
20230911,090700,5959776,1134,1134,1134,1134,5
20230911,090600,5954106,1134,1134,1134,1134,288
20230911,090500,5627514,1135,1135,1135,1135,460
20230911,090400,5105414,1133,1130,1135,1130,335
20230911,090300,4726319,1129,1135,1135,1129,133
20230911,090200,4575962,1135,1135,1135,1135,88
20230911,090100,4476082,1135,1137,1137,1128,683
20230911,090000,3702039,1138,1145,1145,1138,3237