stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,201300,48959080,9910,9910,9910,9910,43
20230901,201200,48959080,9910,9910,9910,9910,0
20230901,201100,48959080,9910,9910,9910,9910,0
20230901,201000,48959080,9910,9910,9910,9910,0
20230901,200900,48959080,9910,9910,9910,9910,0
20230901,200800,48959080,9910,9910,9910,9910,0
20230901,200700,48959080,9910,9910,9910,9910,0
20230901,200600,48959080,9910,9910,9910,9910,0
20230901,200500,48959080,9910,9910,9910,9910,0
20230901,200400,48959080,9910,9910,9910,9910,0
20230901,200300,48959080,9910,9910,9910,9910,0
20230901,200200,48959080,9910,9910,9910,9910,0
20230901,200100,48959080,9910,9910,9910,9910,0
20230901,200000,48959080,9910,9910,9910,9910,0
20230901,195900,48959080,9910,9910,9910,9910,0
20230901,195800,48959080,9910,9910,9910,9910,0
20230901,195700,48959080,9910,9910,9910,9910,0
20230901,195600,48959080,9910,9910,9910,9910,0
20230901,195500,48959080,9910,9910,9910,9910,0
20230901,195400,48959080,9910,9910,9910,9910,0
20230901,195300,48959080,9910,9910,9910,9910,0
20230901,195200,48959080,9910,9910,9910,9910,0
20230901,195100,48959080,9910,9910,9910,9910,0
20230901,195000,48959080,9910,9910,9910,9910,0
20230901,194900,48959080,9910,9910,9910,9910,0
20230901,194800,48959080,9910,9910,9910,9910,0
20230901,194700,48959080,9910,9910,9910,9910,0
20230901,194600,48959080,9910,9910,9910,9910,0
20230901,194500,48959080,9910,9910,9910,9910,0
20230901,194400,48959080,9910,9910,9910,9910,0
20230901,194300,48959080,9910,9910,9910,9910,43
20230901,194200,48959080,9910,9910,9910,9910,0
20230901,194100,48959080,9910,9910,9910,9910,0
20230901,194000,48959080,9910,9910,9910,9910,0
20230901,193900,48959080,9910,9910,9910,9910,0
20230901,193800,48959080,9910,9910,9910,9910,0
20230901,193700,48959080,9910,9910,9910,9910,0
20230901,193600,48959080,9910,9910,9910,9910,0
20230901,193500,48959080,9910,9910,9910,9910,0
20230901,193400,48959080,9910,9910,9910,9910,0
20230901,193300,48959080,9910,9910,9910,9910,0
20230901,193200,48959080,9910,9910,9910,9910,0
20230901,193100,48959080,9910,9910,9910,9910,0
20230901,193000,48959080,9910,9910,9910,9910,0
20230901,192900,48959080,9910,9910,9910,9910,0
20230901,192800,48959080,9910,9910,9910,9910,0
20230901,192700,48959080,9910,9910,9910,9910,0
20230901,192600,48959080,9910,9910,9910,9910,0
20230901,192500,48959080,9910,9910,9910,9910,0
20230901,192400,48959080,9910,9910,9910,9910,0
20230901,192300,48959080,9910,9910,9910,9910,0
20230901,192200,48959080,9910,9910,9910,9910,0
20230901,192100,48959080,9910,9910,9910,9910,0
20230901,192000,48959080,9910,9910,9910,9910,0
20230901,191900,48959080,9910,9910,9910,9910,0
20230901,191800,48959080,9910,9910,9910,9910,0
20230901,191700,48959080,9910,9910,9910,9910,0
20230901,191600,48959080,9910,9910,9910,9910,0
20230901,191500,48959080,9910,9910,9910,9910,0
20230901,191400,48959080,9910,9910,9910,9910,0
20230901,191300,48959080,9910,9910,9910,9910,43
20230901,191200,48959080,9910,9910,9910,9910,0
20230901,191100,48959080,9910,9910,9910,9910,0
20230901,191000,48959080,9910,9910,9910,9910,0
20230901,190900,48959080,9910,9910,9910,9910,0
20230901,190800,48959080,9910,9910,9910,9910,0
20230901,190700,48959080,9910,9910,9910,9910,0
20230901,190600,48959080,9910,9910,9910,9910,0
20230901,190500,48959080,9910,9910,9910,9910,0
20230901,190400,48959080,9910,9910,9910,9910,0
20230901,190300,48959080,9910,9910,9910,9910,0
20230901,190200,48959080,9910,9910,9910,9910,0
20230901,190100,48959080,9910,9910,9910,9910,0
20230901,190000,48959080,9910,9910,9910,9910,0
20230901,185900,48959080,9910,9910,9910,9910,0
20230901,185800,48959080,9910,9910,9910,9910,0
20230901,185700,48959080,9910,9910,9910,9910,0
20230901,185600,48959080,9910,9910,9910,9910,0
20230901,185500,48959080,9910,9910,9910,9910,0
20230901,185400,48959080,9910,9910,9910,9910,0
20230901,185300,48959080,9910,9910,9910,9910,0
20230901,185200,48959080,9910,9910,9910,9910,0
20230901,185100,48959080,9910,9910,9910,9910,0
20230901,185000,48959080,9910,9910,9910,9910,0
20230901,184900,48959080,9910,9910,9910,9910,0
20230901,184800,48959080,9910,9910,9910,9910,0
20230901,184700,48959080,9910,9910,9910,9910,0
20230901,184600,48959080,9910,9910,9910,9910,0
20230901,184500,48959080,9910,9910,9910,9910,0
20230901,184400,48959080,9910,9910,9910,9910,0
20230901,184300,48959080,9910,9910,9910,9910,43
20230901,184200,48959080,9910,9910,9910,9910,0
20230901,184100,48959080,9910,9910,9910,9910,0
20230901,184000,48959080,9910,9910,9910,9910,0
20230901,183900,48959080,9910,9910,9910,9910,0
20230901,183800,48959080,9910,9910,9910,9910,0
20230901,183700,48959080,9910,9910,9910,9910,0
20230901,183600,48959080,9910,9910,9910,9910,0
20230901,183500,48959080,9910,9910,9910,9910,0
20230901,183400,48959080,9910,9910,9910,9910,0
20230901,183300,48959080,9910,9910,9910,9910,0
20230901,183200,48959080,9910,9910,9910,9910,0
20230901,183100,48959080,9910,9910,9910,9910,0
20230901,183000,48959080,9910,9910,9910,9910,0
20230901,182900,48959080,9910,9910,9910,9910,0
20230901,182800,48959080,9910,9910,9910,9910,0
20230901,182700,48959080,9910,9910,9910,9910,0
20230901,182600,48959080,9910,9910,9910,9910,0
20230901,182500,48959080,9910,9910,9910,9910,0
20230901,182400,48959080,9910,9910,9910,9910,0
20230901,182300,48959080,9910,9910,9910,9910,0
20230901,182200,48959080,9910,9910,9910,9910,0
20230901,182100,48959080,9910,9910,9910,9910,0
20230901,182000,48959080,9910,9910,9910,9910,0
20230901,181900,48959080,9910,9910,9910,9910,0
20230901,181800,48959080,9910,9910,9910,9910,0
20230901,181700,48959080,9910,9910,9910,9910,0
20230901,181600,48959080,9910,9910,9910,9910,0
20230901,181500,48959080,9910,9910,9910,9910,0
20230901,181400,48959080,9910,9910,9910,9910,0
20230901,181300,48959080,9910,9910,9910,9910,43
20230901,181200,48959080,9910,9910,9910,9910,0
20230901,181100,48959080,9910,9910,9910,9910,0
20230901,181000,48959080,9910,9910,9910,9910,0
20230901,180900,48959080,9910,9910,9910,9910,0
20230901,180800,48959080,9910,9910,9910,9910,0
20230901,180700,48959080,9910,9910,9910,9910,0
20230901,180600,48959080,9910,9910,9910,9910,0
20230901,180500,48959080,9910,9910,9910,9910,0
20230901,180400,48959080,9910,9910,9910,9910,0
20230901,180300,48959080,9910,9910,9910,9910,0
20230901,180200,48959080,9910,9910,9910,9910,0
20230901,180100,48959080,9910,9910,9910,9910,0
20230901,180000,48959080,9910,9910,9910,9910,0
20230901,175900,48959080,9910,9910,9910,9910,0
20230901,175800,48959080,9910,9910,9910,9910,0
20230901,175700,48959080,9910,9910,9910,9910,0
20230901,175600,48959080,9910,9910,9910,9910,0
20230901,175500,48959080,9910,9910,9910,9910,0
20230901,175400,48959080,9910,9910,9910,9910,0
20230901,175300,48959080,9910,9910,9910,9910,0
20230901,175200,48959080,9910,9910,9910,9910,0
20230901,175100,48959080,9910,9910,9910,9910,0
20230901,175000,48959080,9910,9910,9910,9910,0
20230901,174900,48959080,9910,9910,9910,9910,0
20230901,174800,48959080,9910,9910,9910,9910,0
20230901,174700,48959080,9910,9910,9910,9910,0
20230901,174600,48959080,9910,9910,9910,9910,0
20230901,174500,48959080,9910,9910,9910,9910,0
20230901,174400,48959080,9910,9910,9910,9910,0
20230901,174300,48959080,9910,9910,9910,9910,43
20230901,174200,48959080,9910,9910,9910,9910,0
20230901,174100,48959080,9910,9910,9910,9910,0
20230901,174000,48959080,9910,9910,9910,9910,0
20230901,173900,48959080,9910,9910,9910,9910,0
20230901,173800,48959080,9910,9910,9910,9910,0
20230901,173700,48959080,9910,9910,9910,9910,0
20230901,173600,48959080,9910,9910,9910,9910,0
20230901,173500,48959080,9910,9910,9910,9910,0
20230901,173400,48959080,9910,9910,9910,9910,0
20230901,173300,48959080,9910,9910,9910,9910,0
20230901,173200,48959080,9910,9910,9910,9910,0
20230901,173100,48959080,9910,9910,9910,9910,0
20230901,173000,48959080,9910,9910,9910,9910,0
20230901,172900,48959080,9910,9910,9910,9910,0
20230901,172800,48959080,9910,9910,9910,9910,0
20230901,172700,48959080,9910,9910,9910,9910,0
20230901,172600,48959080,9910,9910,9910,9910,0
20230901,172500,48959080,9910,9910,9910,9910,0
20230901,172400,48959080,9910,9910,9910,9910,0
20230901,172300,48959080,9910,9910,9910,9910,0
20230901,172200,48959080,9910,9910,9910,9910,0
20230901,172100,48959080,9910,9910,9910,9910,0
20230901,172000,48959080,9910,9910,9910,9910,0
20230901,171900,48959080,9910,9910,9910,9910,0
20230901,171800,48959080,9910,9910,9910,9910,0
20230901,171700,48959080,9910,9910,9910,9910,0
20230901,171600,48959080,9910,9910,9910,9910,0
20230901,171500,48959080,9910,9910,9910,9910,0
20230901,171400,48959080,9910,9910,9910,9910,0
20230901,171300,48959080,9910,9910,9910,9910,43
20230901,171200,48959080,9910,9910,9910,9910,0
20230901,171100,48959080,9910,9910,9910,9910,0
20230901,171000,48959080,9910,9910,9910,9910,0
20230901,170900,48959080,9910,9910,9910,9910,0
20230901,170800,48959080,9910,9910,9910,9910,0
20230901,170700,48959080,9910,9910,9910,9910,0
20230901,170600,48959080,9910,9910,9910,9910,0
20230901,170500,48959080,9910,9910,9910,9910,0
20230901,170400,48959080,9910,9910,9910,9910,0
20230901,170300,48959080,9910,9910,9910,9910,0
20230901,170200,48959080,9910,9910,9910,9910,0
20230901,170100,48959080,9910,9910,9910,9910,0
20230901,170000,48959080,9910,9910,9910,9910,0
20230901,165900,48959080,9910,9910,9910,9910,0
20230901,165800,48959080,9910,9910,9910,9910,0
20230901,165700,48959080,9910,9910,9910,9910,0
20230901,165600,48959080,9910,9910,9910,9910,0
20230901,165500,48959080,9910,9910,9910,9910,0
20230901,165400,48959080,9910,9910,9910,9910,0
20230901,165300,48959080,9910,9910,9910,9910,0
20230901,165200,48959080,9910,9910,9910,9910,0
20230901,165100,48959080,9910,9910,9910,9910,0
20230901,165000,48959080,9910,9910,9910,9910,0
20230901,164900,48959080,9910,9910,9910,9910,0
20230901,164800,48959080,9910,9910,9910,9910,0
20230901,164700,48959080,9910,9910,9910,9910,0
20230901,164600,48959080,9910,9910,9910,9910,0
20230901,164500,48959080,9910,9910,9910,9910,0
20230901,164400,48959080,9910,9910,9910,9910,0
20230901,164300,48959080,9910,9910,9910,9910,43
20230901,164200,48959080,9910,9910,9910,9910,0
20230901,164100,48959080,9910,9910,9910,9910,0
20230901,164000,48959080,9910,9910,9910,9910,0
20230901,163900,48959080,9910,9910,9910,9910,0
20230901,163800,48959080,9910,9910,9910,9910,0
20230901,163700,48959080,9910,9910,9910,9910,0
20230901,163600,48959080,9910,9910,9910,9910,0
20230901,163500,48959080,9910,9910,9910,9910,0
20230901,163400,48959080,9910,9910,9910,9910,0
20230901,163300,48959080,9910,9910,9910,9910,0
20230901,163200,48959080,9910,9910,9910,9910,0
20230901,163100,48959080,9910,9910,9910,9910,0
20230901,163000,48959080,9910,9910,9910,9910,0
20230901,162900,48959080,9910,9910,9910,9910,0
20230901,162800,48959080,9910,9910,9910,9910,0
20230901,162700,48959080,9910,9910,9910,9910,0
20230901,162600,48959080,9910,9910,9910,9910,0
20230901,162500,48959080,9910,9910,9910,9910,0
20230901,162400,48959080,9910,9910,9910,9910,0
20230901,162300,48959080,9910,9910,9910,9910,0
20230901,162200,48959080,9910,9910,9910,9910,0
20230901,162100,48959080,9910,9910,9910,9910,0
20230901,162000,48959080,9910,9910,9910,9910,0
20230901,161900,48959080,9910,9910,9910,9910,0
20230901,161800,48959080,9910,9910,9910,9910,0
20230901,161700,48959080,9910,9910,9910,9910,0
20230901,161600,48959080,9910,9910,9910,9910,0
20230901,161500,48959080,9910,9910,9910,9910,0
20230901,161400,48959080,9910,9910,9910,9910,0
20230901,161300,48959080,9910,9910,9910,9910,43
20230901,161200,48959080,9910,9910,9910,9910,0
20230901,161100,48959080,9910,9910,9910,9910,0
20230901,161000,48959080,9910,9910,9910,9910,0
20230901,160900,48959080,9910,9910,9910,9910,0
20230901,160800,48959080,9910,9910,9910,9910,0
20230901,160700,48959080,9910,9910,9910,9910,0
20230901,160600,48959080,9910,9910,9910,9910,0
20230901,160500,48959080,9910,9910,9910,9910,0
20230901,160400,48959080,9910,9910,9910,9910,0
20230901,160300,48959080,9910,9910,9910,9910,0
20230901,160200,48959080,9910,9910,9910,9910,0
20230901,160100,48959080,9910,9910,9910,9910,0
20230901,160000,48959080,9910,9910,9910,9910,0
20230901,155900,48959080,9910,9910,9910,9910,0
20230901,155800,48959080,9910,9910,9910,9910,0
20230901,155700,48959080,9910,9910,9910,9910,0
20230901,155600,48959080,9910,9910,9910,9910,0
20230901,155500,48959080,9910,9910,9910,9910,0
20230901,155400,48959080,9910,9910,9910,9910,0
20230901,155300,48959080,9910,9910,9910,9910,0
20230901,155200,48959080,9910,9910,9910,9910,0
20230901,155100,48959080,9910,9910,9910,9910,0
20230901,155000,48959080,9910,9910,9910,9910,0
20230901,154900,48959080,9910,9910,9910,9910,0
20230901,154800,48959080,9910,9910,9910,9910,0
20230901,154700,48959080,9910,9910,9910,9910,0
20230901,154600,48959080,9910,9910,9910,9910,0
20230901,154500,48959080,9910,9910,9910,9910,0
20230901,154400,48959080,9910,9910,9910,9910,0
20230901,154300,48959080,9910,9910,9910,9910,43
20230901,154200,48959080,9910,9910,9910,9910,0
20230901,154100,48959080,9910,9910,9910,9910,0
20230901,154000,48959080,9910,9910,9910,9910,0
20230901,153900,48959080,9910,9910,9910,9910,0
20230901,153800,48959080,9910,9910,9910,9910,0
20230901,153700,48959080,9910,9910,9910,9910,0
20230901,153600,48959080,9910,9910,9910,9910,0
20230901,153500,48959080,9910,9910,9910,9910,0
20230901,153400,48959080,9910,9910,9910,9910,0
20230901,153300,48959080,9910,9910,9910,9910,0
20230901,153200,48959080,9910,9910,9910,9910,0
20230901,153100,48959080,9910,9910,9910,9910,0
20230901,153000,48959080,9910,9910,9910,9910,43
20230901,152900,48532950,9900,9900,9900,9900,0
20230901,152800,48532950,9900,9900,9900,9900,0
20230901,152700,48532950,9900,9900,9900,9900,0
20230901,152600,48532950,9900,9900,9900,9900,0
20230901,152500,48532950,9900,9900,9900,9900,0
20230901,152400,48532950,9900,9900,9900,9900,0
20230901,152300,48532950,9900,9900,9900,9900,0
20230901,152200,48532950,9900,9900,9900,9900,0
20230901,152100,48532950,9900,9900,9900,9900,0
20230901,152000,48532950,9900,9900,9900,9900,0
20230901,151900,48532950,9900,9900,9900,9900,0
20230901,151800,48532950,9900,9900,9900,9900,0
20230901,151700,48532950,9900,9900,9900,9900,0
20230901,151600,48532950,9900,9900,9900,9900,0
20230901,151500,48532950,9900,9900,9900,9900,9
20230901,151400,48443850,9900,9900,9900,9900,198
20230901,151300,46483650,9920,9920,9920,9920,5
20230901,151200,46434050,9920,9920,9920,9920,0
20230901,151100,46434050,9920,9920,9920,9920,0
20230901,151000,46434050,9920,9920,9920,9920,0
20230901,150900,46434050,9920,9920,9920,9920,0
20230901,150800,46434050,9920,9910,9920,9910,11
20230901,150700,46324940,9920,9920,9920,9920,223
20230901,150600,44112780,9910,9910,9910,9910,0
20230901,150500,44112780,9910,9910,9910,9910,0
20230901,150400,44112780,9910,9910,9910,9910,0
20230901,150300,44112780,9910,9910,9910,9910,0
20230901,150200,44112780,9910,9910,9910,9910,1
20230901,150100,44102870,9910,9910,9910,9910,0
20230901,150000,44102870,9910,9910,9910,9910,0
20230901,145900,44102870,9910,9910,9910,9910,0
20230901,145800,44102870,9910,9910,9910,9910,0
20230901,145700,44102870,9910,9910,9910,9910,0
20230901,145600,44102870,9910,9910,9910,9910,5
20230901,145500,44053320,9910,9910,9910,9910,2
20230901,145400,44033500,9920,9920,9920,9920,143
20230901,145300,42614940,9920,9920,9920,9920,0
20230901,145200,42614940,9920,9920,9920,9920,0
20230901,145100,42614940,9920,9920,9920,9920,0
20230901,145000,42614940,9920,9920,9920,9920,0
20230901,144900,42614940,9920,9920,9920,9920,0
20230901,144800,42614940,9920,9920,9920,9920,10
20230901,144700,42515740,9930,9930,9930,9930,0
20230901,144600,42515740,9930,9930,9930,9930,0
20230901,144500,42515740,9930,9930,9930,9930,0
20230901,144400,42515740,9930,9930,9930,9930,0
20230901,144300,42515740,9930,9930,9930,9930,0
20230901,144200,42515740,9930,9930,9930,9930,1
20230901,144100,42505810,9900,9900,9900,9900,0
20230901,144000,42505810,9900,9900,9900,9900,0
20230901,143900,42505810,9900,9900,9900,9900,0
20230901,143800,42505810,9900,9900,9900,9900,0
20230901,143700,42505810,9900,9920,9920,9900,7
20230901,143600,42436450,9920,9920,9920,9920,50
20230901,143500,41940450,9910,9920,9920,9910,73
20230901,143400,41216970,9930,9930,9930,9930,0
20230901,143300,41216970,9930,9930,9930,9930,2
20230901,143200,41197110,9920,9920,9920,9920,0
20230901,143100,41197110,9920,9920,9930,9920,5
20230901,143000,41147490,9920,9920,9920,9920,5
20230901,142900,41097890,9920,9920,9920,9920,35
20230901,142800,40750690,9920,9920,9920,9920,0
20230901,142700,40750690,9920,9920,9920,9920,0
20230901,142600,40750690,9920,9920,9920,9920,0
20230901,142500,40750690,9920,9920,9920,9920,0
20230901,142400,40750690,9920,9920,9920,9920,0
20230901,142300,40750690,9920,9920,9920,9920,0
20230901,142200,40750690,9920,9920,9920,9920,0
20230901,142100,40750690,9920,9920,9920,9920,0
20230901,142000,40750690,9920,9920,9920,9920,0
20230901,141900,40750690,9920,9920,9920,9920,12
20230901,141800,40631650,9920,9920,9920,9920,0
20230901,141700,40631650,9920,9920,9920,9920,1
20230901,141600,40621730,9910,9910,9910,9910,0
20230901,141500,40621730,9910,9910,9910,9910,1
20230901,141400,40611820,9910,9910,9910,9910,0
20230901,141300,40611820,9910,9910,9910,9910,0
20230901,141200,40611820,9910,9910,9910,9910,0
20230901,141100,40611820,9910,9910,9910,9910,1
20230901,141000,40601910,9910,9910,9910,9910,4
20230901,140900,40562270,9910,9910,9910,9910,0
20230901,140800,40562270,9910,9910,9910,9910,0
20230901,140700,40562270,9910,9910,9910,9910,10
20230901,140600,40463170,9910,9910,9910,9910,0
20230901,140500,40463170,9910,9910,9910,9910,0
20230901,140400,40463170,9910,9910,9910,9910,0
20230901,140300,40463170,9910,9910,9910,9910,0
20230901,140200,40463170,9910,9910,9910,9910,0
20230901,140100,40463170,9910,9910,9910,9910,0
20230901,140000,40463170,9910,9910,9910,9910,0
20230901,135900,40463170,9910,9910,9910,9910,0
20230901,135800,40463170,9910,9910,9910,9910,0
20230901,135700,40463170,9910,9910,9910,9910,0
20230901,135600,40463170,9910,9910,9910,9910,0
20230901,135500,40463170,9910,9910,9910,9910,0
20230901,135400,40463170,9910,9910,9910,9910,0
20230901,135300,40463170,9910,9910,9910,9910,0
20230901,135200,40463170,9910,9910,9910,9910,0
20230901,135100,40463170,9910,9910,9910,9910,0
20230901,135000,40463170,9910,9910,9910,9910,0
20230901,134900,40463170,9910,9910,9910,9910,1
20230901,134800,40453260,9910,9910,9910,9910,1
20230901,134700,40443350,9910,9910,9910,9910,10
20230901,134600,40344250,9910,9910,9910,9910,0
20230901,134500,40344250,9910,9910,9910,9910,0
20230901,134400,40344250,9910,9910,9910,9910,1
20230901,134300,40334340,9890,9890,9890,9890,0
20230901,134200,40334340,9890,9890,9890,9890,0
20230901,134100,40334340,9890,9890,9890,9890,0
20230901,134000,40334340,9890,9900,9900,9890,289
20230901,133900,37474590,9910,9910,9910,9910,0
20230901,133800,37474590,9910,9910,9910,9910,0
20230901,133700,37474590,9910,9910,9910,9910,0
20230901,133600,37474590,9910,9910,9910,9910,1
20230901,133500,37464680,9910,9910,9910,9910,0
20230901,133400,37464680,9910,9910,9910,9910,0
20230901,133300,37464680,9910,9910,9910,9910,0
20230901,133200,37464680,9910,9910,9910,9910,0
20230901,133100,37464680,9910,9910,9910,9910,2
20230901,133000,37444860,9910,9910,9910,9910,0
20230901,132900,37444860,9910,9910,9910,9910,0
20230901,132800,37444860,9910,9910,9910,9910,0
20230901,132700,37444860,9910,9910,9910,9910,0
20230901,132600,37444860,9910,9910,9910,9910,0
20230901,132500,37444860,9910,9910,9910,9910,0
20230901,132400,37444860,9910,9910,9910,9910,5
20230901,132300,37395310,9900,9900,9900,9900,0
20230901,132200,37395310,9900,9900,9900,9900,0
20230901,132100,37395310,9900,9900,9900,9900,0
20230901,132000,37395310,9900,9900,9900,9900,4
20230901,131900,37355710,9910,9910,9910,9910,0
20230901,131800,37355710,9910,9910,9910,9910,0
20230901,131700,37355710,9910,9910,9910,9910,0
20230901,131600,37355710,9910,9910,9910,9910,0
20230901,131500,37355710,9910,9910,9910,9910,1
20230901,131400,37345800,9900,9900,9900,9900,0
20230901,131300,37345800,9900,9900,9900,9900,0
20230901,131200,37345800,9900,9900,9900,9900,0
20230901,131100,37345800,9900,9900,9900,9900,0
20230901,131000,37345800,9900,9900,9900,9900,12
20230901,130900,37227000,9900,9900,9900,9900,10
20230901,130800,37128000,9910,9910,9910,9910,0
20230901,130700,37128000,9910,9910,9910,9910,0
20230901,130600,37128000,9910,9910,9910,9910,0
20230901,130500,37128000,9910,9910,9910,9910,10
20230901,130400,37028900,9920,9920,9920,9920,2
20230901,130300,37009060,9920,9920,9920,9920,0
20230901,130200,37009060,9920,9920,9920,9920,0
20230901,130100,37009060,9920,9920,9920,9920,0
20230901,130000,37009060,9920,9920,9920,9920,6
20230901,125900,36949540,9930,9930,9930,9930,0
20230901,125800,36949540,9930,9930,9930,9930,1
20230901,125700,36939610,9930,9930,9930,9930,12
20230901,125600,36820450,9930,9930,9930,9930,0
20230901,125500,36820450,9930,9930,9930,9930,1
20230901,125400,36810520,9930,9930,9930,9930,0
20230901,125300,36810520,9930,9930,9930,9930,0
20230901,125200,36810520,9930,9930,9930,9930,52
20230901,125100,36294160,9930,9930,9930,9930,0
20230901,125000,36294160,9930,9930,9930,9930,0
20230901,124900,36294160,9930,9930,9930,9930,1
20230901,124800,36284230,9930,9930,9930,9930,106
20230901,124700,35231650,9930,9930,9930,9930,11
20230901,124600,35122420,9900,9900,9900,9900,0
20230901,124500,35122420,9900,9900,9900,9900,0
20230901,124400,35122420,9900,9900,9900,9900,0
20230901,124300,35122420,9900,9900,9900,9900,0
20230901,124200,35122420,9900,9900,9900,9900,0
20230901,124100,35122420,9900,9900,9900,9900,7
20230901,124000,35053120,9890,9890,9890,9890,0
20230901,123900,35053120,9890,9890,9890,9890,0
20230901,123800,35053120,9890,9890,9890,9890,0
20230901,123700,35053120,9890,9890,9890,9890,0
20230901,123600,35053120,9890,9890,9890,9890,0
20230901,123500,35053120,9890,9890,9890,9890,0
20230901,123400,35053120,9890,9890,9890,9890,0
20230901,123300,35053120,9890,9890,9890,9890,0
20230901,123200,35053120,9890,9890,9890,9890,0
20230901,123100,35053120,9890,9910,9910,9890,302
20230901,123000,32064130,9910,9910,9910,9910,0
20230901,122900,32064130,9910,9920,9920,9910,100
20230901,122800,31072970,9920,9920,9920,9920,0
20230901,122700,31072970,9920,9920,9920,9920,88
20230901,122600,30200010,9920,9920,9920,9920,0
20230901,122500,30200010,9920,9920,9920,9920,0
20230901,122400,30200010,9920,9920,9920,9920,0
20230901,122300,30200010,9920,9920,9920,9920,0
20230901,122200,30200010,9920,9920,9920,9920,0
20230901,122100,30200010,9920,9920,9920,9920,45
20230901,122000,29753610,9920,9920,9920,9920,0
20230901,121900,29753610,9920,9920,9920,9920,0
20230901,121800,29753610,9920,9920,9920,9920,0
20230901,121700,29753610,9920,9920,9920,9920,8
20230901,121600,29674250,9920,9920,9920,9920,0
20230901,121500,29674250,9920,9920,9920,9920,0
20230901,121400,29674250,9920,9920,9920,9920,2
20230901,121300,29654410,9920,9920,9920,9920,0
20230901,121200,29654410,9920,9920,9920,9920,0
20230901,121100,29654410,9920,9920,9920,9920,0
20230901,121000,29654410,9920,9920,9920,9920,0
20230901,120900,29654410,9920,9930,9930,9920,21
20230901,120800,29445890,9930,9930,9930,9930,0
20230901,120700,29445890,9930,9930,9930,9930,0
20230901,120600,29445890,9930,9930,9930,9930,0
20230901,120500,29445890,9930,9930,9930,9930,0
20230901,120400,29445890,9930,9930,9930,9930,0
20230901,120300,29445890,9930,9930,9930,9930,1
20230901,120200,29435960,9920,9920,9920,9920,0
20230901,120100,29435960,9920,9920,9920,9920,0
20230901,120000,29435960,9920,9920,9920,9920,0
20230901,115900,29435960,9920,9920,9920,9920,0
20230901,115800,29435960,9920,9920,9920,9920,171
20230901,115700,27739640,9920,9920,9920,9920,3
20230901,115600,27709880,9910,9910,9910,9910,0
20230901,115500,27709880,9910,9910,9910,9910,0
20230901,115400,27709880,9910,9910,9910,9910,0
20230901,115300,27709880,9910,9910,9910,9910,0
20230901,115200,27709880,9910,9940,9940,9910,10
20230901,115100,27610540,9940,9940,9940,9940,30
20230901,115000,27312340,9930,9930,9930,9930,49
20230901,114900,26825770,9930,9940,9940,9930,2
20230901,114800,26805900,9930,9920,9930,9920,75
20230901,114700,26061440,9930,9930,9930,9930,2
20230901,114600,26041580,9930,9930,9930,9930,1
20230901,114500,26031650,9930,9930,9930,9930,0
20230901,114400,26031650,9930,9930,9930,9930,150
20230901,114300,24542150,9930,9930,9930,9930,4
20230901,114200,24502430,9940,9940,9940,9940,1
20230901,114100,24492490,9930,9920,9930,9920,60
20230901,114000,23896720,9930,9930,9930,9930,0
20230901,113900,23896720,9930,9930,9930,9930,0
20230901,113800,23896720,9930,9930,9930,9930,0
20230901,113700,23896720,9930,9930,9930,9930,2
20230901,113600,23876860,9930,9920,9930,9920,122
20230901,113500,22666610,9930,9940,9940,9930,276
20230901,113400,19925770,9940,9950,9950,9940,163
20230901,113300,18305420,9960,9960,9960,9960,0
20230901,113200,18305420,9960,9960,9960,9960,0
20230901,113100,18305420,9960,9960,9960,9960,0
20230901,113000,18305420,9960,9960,9960,9960,0
20230901,112900,18305420,9960,9960,9960,9960,0
20230901,112800,18305420,9960,9960,9960,9960,0
20230901,112700,18305420,9960,9960,9960,9960,0
20230901,112600,18305420,9960,9960,9960,9960,0
20230901,112500,18305420,9960,9960,9960,9960,0
20230901,112400,18305420,9960,9960,9960,9960,5
20230901,112300,18255620,9960,9950,9960,9950,14
20230901,112200,18116310,9950,9950,9950,9950,10
20230901,112100,18016810,9950,9950,9950,9950,20
20230901,112000,17817810,9950,9950,9950,9950,20
20230901,111900,17618810,9950,9950,9950,9950,20
20230901,111800,17419810,9950,9950,9950,9950,0
20230901,111700,17419810,9950,9950,9950,9950,0
20230901,111600,17419810,9950,9950,9950,9950,7
20230901,111500,17350160,9950,9950,9950,9950,3
20230901,111400,17320310,9950,9950,9950,9950,0
20230901,111300,17320310,9950,9950,9950,9950,1
20230901,111200,17310360,9950,9950,9950,9950,0
20230901,111100,17310360,9950,9950,9950,9950,0
20230901,111000,17310360,9950,9950,9950,9950,0
20230901,110900,17310360,9950,9950,9950,9950,0
20230901,110800,17310360,9950,9950,9950,9950,0
20230901,110700,17310360,9950,9950,9950,9950,1
20230901,110600,17300410,9950,9950,9950,9950,5
20230901,110500,17250660,9950,9950,9950,9950,0
20230901,110400,17250660,9950,9950,9950,9950,0
20230901,110300,17250660,9950,9950,9950,9950,1
20230901,110200,17240710,9940,9940,9940,9940,0
20230901,110100,17240710,9940,9940,9940,9940,0
20230901,110000,17240710,9940,9950,9950,9940,18
20230901,105900,17061770,9950,9950,9950,9950,0
20230901,105800,17061770,9950,9950,9950,9950,0
20230901,105700,17061770,9950,9950,9950,9950,2
20230901,105600,17041870,9960,9960,9960,9960,6
20230901,105500,16982110,9960,9960,9960,9960,10
20230901,105400,16882510,9960,9960,9960,9960,1
20230901,105300,16872550,9960,9960,9960,9960,0
20230901,105200,16872550,9960,9960,9960,9960,0
20230901,105100,16872550,9960,9960,9960,9960,1
20230901,105000,16862590,9930,9930,9930,9930,60
20230901,104900,16266790,9960,9960,9960,9960,0
20230901,104800,16266790,9960,9960,9960,9960,50
20230901,104700,15768790,9960,9960,9960,9960,0
20230901,104600,15768790,9960,9960,9960,9960,0
20230901,104500,15768790,9960,9960,9960,9960,1
20230901,104400,15758830,9930,9930,9930,9930,0
20230901,104300,15758830,9930,9930,9930,9930,0
20230901,104200,15758830,9930,9930,9930,9930,0
20230901,104100,15758830,9930,9930,9930,9930,0
20230901,104000,15758830,9930,9930,9930,9930,0
20230901,103900,15758830,9930,9930,9930,9930,0
20230901,103800,15758830,9930,9930,9930,9930,0
20230901,103700,15758830,9930,9930,9930,9930,0
20230901,103600,15758830,9930,9930,9930,9930,1
20230901,103500,15748900,9930,9930,9930,9930,0
20230901,103400,15748900,9930,9950,9950,9930,70
20230901,103300,15053730,9960,9960,9960,9960,0
20230901,103200,15053730,9960,9960,9960,9960,0
20230901,103100,15053730,9960,9960,9960,9960,0
20230901,103000,15053730,9960,9960,9960,9960,1
20230901,102900,15043770,9960,9960,9960,9960,50
20230901,102800,14545770,9930,9930,9930,9930,0
20230901,102700,14545770,9930,9930,9930,9930,0
20230901,102600,14545770,9930,9930,9930,9930,0
20230901,102500,14545770,9930,9930,9930,9930,0
20230901,102400,14545770,9930,9930,9930,9930,0
20230901,102300,14545770,9930,9930,9930,9930,0
20230901,102200,14545770,9930,9930,9930,9930,0
20230901,102100,14545770,9930,9930,9930,9930,0
20230901,102000,14545770,9930,9930,9930,9930,0
20230901,101900,14545770,9930,9930,9930,9930,0
20230901,101800,14545770,9930,9950,9950,9930,15
20230901,101700,14396740,9950,9970,9970,9950,18
20230901,101600,14217510,9960,9960,9960,9960,0
20230901,101500,14217510,9960,9960,9960,9960,4
20230901,101400,14177670,9960,9960,9960,9960,0
20230901,101300,14177670,9960,9960,9960,9960,0
20230901,101200,14177670,9960,9960,9960,9960,1
20230901,101100,14167710,9950,9950,9950,9950,0
20230901,101000,14167710,9950,9950,9950,9950,0
20230901,100900,14167710,9950,9950,9950,9950,2
20230901,100800,14147810,9960,9960,9960,9960,1
20230901,100700,14137850,9970,9970,9970,9970,0
20230901,100600,14137850,9970,9970,9970,9970,0
20230901,100500,14137850,9970,9970,9970,9970,8
20230901,100400,14058090,9960,9960,9960,9960,0
20230901,100300,14058090,9960,9960,9960,9960,0
20230901,100200,14058090,9960,9960,9960,9960,30
20230901,100100,13759290,9960,9960,9960,9960,0
20230901,100000,13759290,9960,9960,9960,9960,6
20230901,095900,13699530,9970,9970,9970,9970,0
20230901,095800,13699530,9970,9970,9970,9970,0
20230901,095700,13699530,9970,9970,9970,9970,1
20230901,095600,13689560,9970,9970,9970,9970,0
20230901,095500,13689560,9970,9970,9970,9970,12
20230901,095400,13569920,9970,9970,9970,9970,0
20230901,095300,13569920,9970,9970,9970,9970,0
20230901,095200,13569920,9970,9970,9970,9970,0
20230901,095100,13569920,9970,9960,9970,9960,14
20230901,095000,13430360,9960,9960,9960,9960,0
20230901,094900,13430360,9960,9960,9960,9960,0
20230901,094800,13430360,9960,9960,9960,9960,0
20230901,094700,13430360,9960,9960,9960,9960,0
20230901,094600,13430360,9960,9960,9960,9960,0
20230901,094500,13430360,9960,9970,9970,9960,27
20230901,094400,13161430,9970,9970,9970,9970,0
20230901,094300,13161430,9970,9970,9970,9970,4
20230901,094200,13121550,9970,9970,9970,9970,3
20230901,094100,13091640,9970,9970,9970,9970,3
20230901,094000,13061730,9970,9970,9970,9970,0
20230901,093900,13061730,9970,9970,9970,9970,3
20230901,093800,13031820,9970,9970,9970,9970,0
20230901,093700,13031820,9970,9970,9970,9970,1
20230901,093600,13021850,9970,9970,9970,9970,8
20230901,093500,12942090,9970,9970,9970,9970,0
20230901,093400,12942090,9970,9970,9970,9970,0
20230901,093300,12942090,9970,9970,9970,9970,0
20230901,093200,12942090,9970,9970,9970,9970,2
20230901,093100,12922150,9970,9970,9970,9970,19
20230901,093000,12732720,9970,9970,9970,9970,1
20230901,092900,12722750,9950,9950,9950,9950,0
20230901,092800,12722750,9950,9940,9950,9940,554
20230901,092700,7215810,9940,9960,9960,9940,108
20230901,092600,6142260,9950,9950,9950,9950,300
20230901,092500,3157260,9950,9950,9950,9950,0
20230901,092400,3157260,9950,9950,9950,9950,1
20230901,092300,3147310,9950,9950,9950,9950,0
20230901,092200,3147310,9950,9950,9950,9950,0
20230901,092100,3147310,9950,9940,9950,9940,7
20230901,092000,3077680,9950,9950,9950,9950,0
20230901,091900,3077680,9950,9950,9950,9950,1
20230901,091800,3067730,9950,9950,9950,9950,9
20230901,091700,2978180,9950,9950,9950,9950,0
20230901,091600,2978180,9950,9950,9950,9950,10
20230901,091500,2878680,9940,9950,9950,9940,6
20230901,091400,2818990,9970,9970,9970,9970,0
20230901,091300,2818990,9970,9970,9970,9970,1
20230901,091200,2809020,9970,9970,9970,9970,0
20230901,091100,2809020,9970,9960,9970,9960,200
20230901,091000,815100,9960,9960,9960,9960,0
20230901,090900,815100,9960,9960,9960,9960,1
20230901,090800,805140,9960,9960,9960,9960,0
20230901,090700,805140,9960,9960,9960,9960,1
20230901,090600,795180,9930,9930,9930,9930,20
20230901,090500,596580,9930,9930,9930,9930,0
20230901,090400,596580,9930,9930,9930,9930,0
20230901,090300,596580,9930,9930,9930,9930,0
20230901,090200,596580,9930,9930,9930,9930,0
20230901,090100,596580,9930,9930,9930,9930,0
20230901,090000,596580,9930,9970,9970,9930,60