stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,191400,6578362770,2755,2755,2755,2755,52132
20230904,191300,6578362770,2755,2755,2755,2755,0
20230904,191200,6578362770,2755,2755,2755,2755,0
20230904,191100,6578362770,2755,2755,2755,2755,0
20230904,191000,6578362770,2755,2755,2755,2755,0
20230904,190900,6578362770,2755,2755,2755,2755,0
20230904,190800,6578362770,2755,2755,2755,2755,0
20230904,190700,6578362770,2755,2755,2755,2755,0
20230904,190600,6578362770,2755,2755,2755,2755,0
20230904,190500,6578362770,2755,2755,2755,2755,0
20230904,190400,6578362770,2755,2755,2755,2755,0
20230904,190300,6578362770,2755,2755,2755,2755,0
20230904,190200,6578362770,2755,2755,2755,2755,0
20230904,190100,6578362770,2755,2755,2755,2755,0
20230904,190000,6578362770,2755,2755,2755,2755,0
20230904,185900,6578362770,2755,2755,2755,2755,0
20230904,185800,6578362770,2755,2755,2755,2755,0
20230904,185700,6578362770,2755,2755,2755,2755,0
20230904,185600,6578362770,2755,2755,2755,2755,0
20230904,185500,6578362770,2755,2755,2755,2755,0
20230904,185400,6578362770,2755,2755,2755,2755,0
20230904,185300,6578362770,2755,2755,2755,2755,0
20230904,185200,6578362770,2755,2755,2755,2755,0
20230904,185100,6578362770,2755,2755,2755,2755,0
20230904,185000,6578362770,2755,2755,2755,2755,0
20230904,184900,6578362770,2755,2755,2755,2755,0
20230904,184800,6578362770,2755,2755,2755,2755,0
20230904,184700,6578362770,2755,2755,2755,2755,0
20230904,184600,6578362770,2755,2755,2755,2755,0
20230904,184500,6578362770,2755,2755,2755,2755,0
20230904,184400,6578362770,2755,2755,2755,2755,52132
20230904,184300,6578362770,2755,2755,2755,2755,0
20230904,184200,6578362770,2755,2755,2755,2755,0
20230904,184100,6578362770,2755,2755,2755,2755,0
20230904,184000,6578362770,2755,2755,2755,2755,0
20230904,183900,6578362770,2755,2755,2755,2755,0
20230904,183800,6578362770,2755,2755,2755,2755,0
20230904,183700,6578362770,2755,2755,2755,2755,0
20230904,183600,6578362770,2755,2755,2755,2755,0
20230904,183500,6578362770,2755,2755,2755,2755,0
20230904,183400,6578362770,2755,2755,2755,2755,0
20230904,183300,6578362770,2755,2755,2755,2755,0
20230904,183200,6578362770,2755,2755,2755,2755,0
20230904,183100,6578362770,2755,2755,2755,2755,0
20230904,183000,6578362770,2755,2755,2755,2755,0
20230904,182900,6578362770,2755,2755,2755,2755,0
20230904,182800,6578362770,2755,2755,2755,2755,0
20230904,182700,6578362770,2755,2755,2755,2755,0
20230904,182600,6578362770,2755,2755,2755,2755,0
20230904,182500,6578362770,2755,2755,2755,2755,0
20230904,182400,6578362770,2755,2755,2755,2755,0
20230904,182300,6578362770,2755,2755,2755,2755,0
20230904,182200,6578362770,2755,2755,2755,2755,0
20230904,182100,6578362770,2755,2755,2755,2755,0
20230904,182000,6578362770,2755,2755,2755,2755,0
20230904,181900,6578362770,2755,2755,2755,2755,0
20230904,181800,6578362770,2755,2755,2755,2755,0
20230904,181700,6578362770,2755,2755,2755,2755,0
20230904,181600,6578362770,2755,2755,2755,2755,0
20230904,181500,6578362770,2755,2755,2755,2755,0
20230904,181400,6578362770,2755,2755,2755,2755,52132
20230904,181300,6578362770,2755,2755,2755,2755,0
20230904,181200,6578362770,2755,2755,2755,2755,0
20230904,181100,6578362770,2755,2755,2755,2755,0
20230904,181000,6578362770,2755,2755,2755,2755,0
20230904,180900,6578362770,2755,2755,2755,2755,0
20230904,180800,6578362770,2755,2755,2755,2755,0
20230904,180700,6578362770,2755,2755,2755,2755,0
20230904,180600,6578362770,2755,2755,2755,2755,0
20230904,180500,6578362770,2755,2755,2755,2755,0
20230904,180400,6578362770,2755,2755,2755,2755,0
20230904,180300,6578362770,2755,2755,2755,2755,0
20230904,180200,6578362770,2755,2755,2755,2755,0
20230904,180100,6578362770,2755,2755,2755,2755,0
20230904,180000,6578362770,2755,2755,2755,2755,0
20230904,175900,6578362770,2755,2755,2755,2755,0
20230904,175800,6578362770,2755,2755,2755,2755,0
20230904,175700,6578362770,2755,2755,2755,2755,0
20230904,175600,6578362770,2755,2755,2755,2755,0
20230904,175500,6578362770,2755,2755,2755,2755,0
20230904,175400,6578362770,2755,2755,2755,2755,0
20230904,175300,6578362770,2755,2755,2755,2755,0
20230904,175200,6578362770,2755,2755,2755,2755,0
20230904,175100,6578362770,2755,2755,2755,2755,0
20230904,175000,6578362770,2755,2755,2755,2755,0
20230904,174900,6578362770,2755,2755,2755,2755,0
20230904,174800,6578362770,2755,2755,2755,2755,0
20230904,174700,6578362770,2755,2755,2755,2755,0
20230904,174600,6578362770,2755,2755,2755,2755,0
20230904,174500,6578362770,2755,2755,2755,2755,0
20230904,174400,6578362770,2755,2755,2755,2755,52132
20230904,174300,6578362770,2755,2755,2755,2755,0
20230904,174200,6578362770,2755,2755,2755,2755,0
20230904,174100,6578362770,2755,2755,2755,2755,0
20230904,174000,6578362770,2755,2755,2755,2755,0
20230904,173900,6578362770,2755,2755,2755,2755,0
20230904,173800,6578362770,2755,2755,2755,2755,0
20230904,173700,6578362770,2755,2755,2755,2755,0
20230904,173600,6578362770,2755,2755,2755,2755,0
20230904,173500,6578362770,2755,2755,2755,2755,0
20230904,173400,6578362770,2755,2755,2755,2755,0
20230904,173300,6578362770,2755,2755,2755,2755,0
20230904,173200,6578362770,2755,2755,2755,2755,0
20230904,173100,6578362770,2755,2755,2755,2755,0
20230904,173000,6578362770,2755,2755,2755,2755,0
20230904,172900,6578362770,2755,2755,2755,2755,0
20230904,172800,6578362770,2755,2755,2755,2755,0
20230904,172700,6578362770,2755,2755,2755,2755,0
20230904,172600,6578362770,2755,2755,2755,2755,0
20230904,172500,6578362770,2755,2755,2755,2755,0
20230904,172400,6578362770,2755,2755,2755,2755,0
20230904,172300,6578362770,2755,2755,2755,2755,0
20230904,172200,6578362770,2755,2755,2755,2755,0
20230904,172100,6578362770,2755,2755,2755,2755,0
20230904,172000,6578362770,2755,2755,2755,2755,0
20230904,171900,6578362770,2755,2755,2755,2755,0
20230904,171800,6578362770,2755,2755,2755,2755,0
20230904,171700,6578362770,2755,2755,2755,2755,0
20230904,171600,6578362770,2755,2755,2755,2755,0
20230904,171500,6578362770,2755,2755,2755,2755,0
20230904,171400,6578362770,2755,2755,2755,2755,52132
20230904,171300,6578362770,2755,2755,2755,2755,0
20230904,171200,6578362770,2755,2755,2755,2755,0
20230904,171100,6578362770,2755,2755,2755,2755,0
20230904,171000,6578362770,2755,2755,2755,2755,0
20230904,170900,6578362770,2755,2755,2755,2755,0
20230904,170800,6578362770,2755,2755,2755,2755,0
20230904,170700,6578362770,2755,2755,2755,2755,0
20230904,170600,6578362770,2755,2755,2755,2755,0
20230904,170500,6578362770,2755,2755,2755,2755,0
20230904,170400,6578362770,2755,2755,2755,2755,0
20230904,170300,6578362770,2755,2755,2755,2755,0
20230904,170200,6578362770,2755,2755,2755,2755,0
20230904,170100,6578362770,2755,2755,2755,2755,0
20230904,170000,6578362770,2755,2755,2755,2755,0
20230904,165900,6578362770,2755,2755,2755,2755,0
20230904,165800,6578362770,2755,2755,2755,2755,0
20230904,165700,6578362770,2755,2755,2755,2755,0
20230904,165600,6578362770,2755,2755,2755,2755,0
20230904,165500,6578362770,2755,2755,2755,2755,0
20230904,165400,6578362770,2755,2755,2755,2755,0
20230904,165300,6578362770,2755,2755,2755,2755,0
20230904,165200,6578362770,2755,2755,2755,2755,0
20230904,165100,6578362770,2755,2755,2755,2755,0
20230904,165000,6578362770,2755,2755,2755,2755,0
20230904,164900,6578362770,2755,2755,2755,2755,0
20230904,164800,6578362770,2755,2755,2755,2755,0
20230904,164700,6578362770,2755,2755,2755,2755,0
20230904,164600,6578362770,2755,2755,2755,2755,0
20230904,164500,6578362770,2755,2755,2755,2755,0
20230904,164400,6578362770,2755,2755,2755,2755,52132
20230904,164300,6578362770,2755,2755,2755,2755,0
20230904,164200,6578362770,2755,2755,2755,2755,0
20230904,164100,6578362770,2755,2755,2755,2755,0
20230904,164000,6578362770,2755,2755,2755,2755,0
20230904,163900,6578362770,2755,2755,2755,2755,0
20230904,163800,6578362770,2755,2755,2755,2755,0
20230904,163700,6578362770,2755,2755,2755,2755,0
20230904,163600,6578362770,2755,2755,2755,2755,0
20230904,163500,6578362770,2755,2755,2755,2755,0
20230904,163400,6578362770,2755,2755,2755,2755,0
20230904,163300,6578362770,2755,2755,2755,2755,0
20230904,163200,6578362770,2755,2755,2755,2755,0
20230904,163100,6578362770,2755,2755,2755,2755,0
20230904,163000,6578362770,2755,2755,2755,2755,0
20230904,162900,6578362770,2755,2755,2755,2755,0
20230904,162800,6578362770,2755,2755,2755,2755,0
20230904,162700,6578362770,2755,2755,2755,2755,0
20230904,162600,6578362770,2755,2755,2755,2755,0
20230904,162500,6578362770,2755,2755,2755,2755,0
20230904,162400,6578362770,2755,2755,2755,2755,0
20230904,162300,6578362770,2755,2755,2755,2755,0
20230904,162200,6578362770,2755,2755,2755,2755,0
20230904,162100,6578362770,2755,2755,2755,2755,0
20230904,162000,6578362770,2755,2755,2755,2755,0
20230904,161900,6578362770,2755,2755,2755,2755,0
20230904,161800,6578362770,2755,2755,2755,2755,0
20230904,161700,6578362770,2755,2755,2755,2755,0
20230904,161600,6578362770,2755,2755,2755,2755,0
20230904,161500,6578362770,2755,2755,2755,2755,0
20230904,161400,6578362770,2755,2755,2755,2755,52132
20230904,161300,6578362770,2755,2755,2755,2755,0
20230904,161200,6578362770,2755,2755,2755,2755,0
20230904,161100,6578362770,2755,2755,2755,2755,0
20230904,161000,6578362770,2755,2755,2755,2755,0
20230904,160900,6578362770,2755,2755,2755,2755,0
20230904,160800,6578362770,2755,2755,2755,2755,0
20230904,160700,6578362770,2755,2755,2755,2755,0
20230904,160600,6578362770,2755,2755,2755,2755,0
20230904,160500,6578362770,2755,2755,2755,2755,0
20230904,160400,6578362770,2755,2755,2755,2755,0
20230904,160300,6578362770,2755,2755,2755,2755,0
20230904,160200,6578362770,2755,2755,2755,2755,0
20230904,160100,6578362770,2755,2755,2755,2755,0
20230904,160000,6578362770,2755,2755,2755,2755,0
20230904,155900,6578362770,2755,2755,2755,2755,0
20230904,155800,6578362770,2755,2755,2755,2755,0
20230904,155700,6578362770,2755,2755,2755,2755,0
20230904,155600,6578362770,2755,2755,2755,2755,0
20230904,155500,6578362770,2755,2755,2755,2755,0
20230904,155400,6578362770,2755,2755,2755,2755,0
20230904,155300,6578362770,2755,2755,2755,2755,0
20230904,155200,6578362770,2755,2755,2755,2755,0
20230904,155100,6578362770,2755,2755,2755,2755,0
20230904,155000,6578362770,2755,2755,2755,2755,0
20230904,154900,6578362770,2755,2755,2755,2755,0
20230904,154800,6578362770,2755,2755,2755,2755,0
20230904,154700,6578362770,2755,2755,2755,2755,0
20230904,154600,6578362770,2755,2755,2755,2755,0
20230904,154500,6578362770,2755,2755,2755,2755,0
20230904,154400,6578362770,2755,2755,2755,2755,52132
20230904,154300,6578362770,2755,2755,2755,2755,0
20230904,154200,6578362770,2755,2755,2755,2755,0
20230904,154100,6578362770,2755,2755,2755,2755,0
20230904,154000,6578362770,2755,2755,2755,2755,0
20230904,153900,6578362770,2755,2755,2755,2755,0
20230904,153800,6578362770,2755,2755,2755,2755,0
20230904,153700,6578362770,2755,2755,2755,2755,0
20230904,153600,6578362770,2755,2755,2755,2755,0
20230904,153500,6578362770,2755,2755,2755,2755,0
20230904,153400,6578362770,2755,2755,2755,2755,0
20230904,153300,6578362770,2755,2755,2755,2755,0
20230904,153200,6578362770,2755,2755,2755,2755,0
20230904,153100,6578362770,2755,2755,2755,2755,0
20230904,153000,6578362770,2755,2755,2755,2755,52132
20230904,152900,6434739110,2710,2710,2710,2710,0
20230904,152800,6434739110,2710,2710,2710,2710,0
20230904,152700,6434739110,2710,2710,2710,2710,0
20230904,152600,6434739110,2710,2710,2710,2710,0
20230904,152500,6434739110,2710,2710,2710,2710,0
20230904,152400,6434739110,2710,2710,2710,2710,0
20230904,152300,6434739110,2710,2710,2710,2710,0
20230904,152200,6434739110,2710,2710,2710,2710,0
20230904,152100,6434739110,2710,2710,2710,2710,0
20230904,152000,6434739110,2710,2710,2710,2710,0
20230904,151900,6434739110,2710,2695,2715,2690,7564
20230904,151800,6414277345,2695,2700,2710,2695,9782
20230904,151700,6387868625,2705,2700,2705,2695,4067
20230904,151600,6376886255,2700,2690,2700,2690,7140
20230904,151500,6357655335,2695,2710,2715,2690,15027
20230904,151400,6317065155,2710,2710,2720,2710,2167
20230904,151300,6311190595,2720,2700,2720,2700,4328
20230904,151200,6299496165,2700,2720,2720,2700,7467
20230904,151100,6279304525,2710,2710,2720,2710,825
20230904,151000,6277066030,2710,2710,2710,2705,7527
20230904,150900,6256680675,2710,2705,2710,2700,3180
20230904,150800,6248078990,2700,2705,2710,2700,20664
20230904,150700,6192237130,2705,2710,2715,2705,13596
20230904,150600,6155403270,2720,2730,2735,2710,10725
20230904,150500,6126252865,2730,2725,2730,2725,1175
20230904,150400,6123045960,2725,2710,2725,2705,11853
20230904,150300,6090909005,2710,2715,2725,2710,9113
20230904,150200,6066201665,2715,2730,2740,2715,20731
20230904,150100,6009647780,2735,2730,2735,2720,14861
20230904,150000,5969153600,2735,2740,2740,2730,12837
20230904,145900,5934066360,2740,2730,2740,2730,9160
20230904,145800,5909013965,2730,2725,2730,2720,6773
20230904,145700,5890563685,2730,2725,2740,2720,7683
20230904,145600,5869615120,2725,2720,2730,2720,1181
20230904,145500,5866398470,2715,2710,2730,2705,4425
20230904,145400,5854382695,2705,2715,2720,2705,26743
20230904,145300,5781943565,2710,2745,2745,2710,53235
20230904,145200,5636642485,2750,2745,2755,2740,18003
20230904,145100,5587183725,2745,2735,2745,2735,7944
20230904,145000,5565434110,2740,2730,2740,2725,8786
20230904,144900,5541412695,2725,2745,2745,2725,18185
20230904,144800,5491643710,2745,2765,2765,2735,24038
20230904,144700,5425522255,2760,2770,2775,2730,42136
20230904,144600,5309072435,2765,2740,2770,2725,46404
20230904,144500,5181662285,2740,2705,2750,2705,37707
20230904,144400,5078993650,2700,2730,2740,2695,69555
20230904,144300,4890341295,2730,2755,2785,2720,80908
20230904,144200,4668756060,2750,2800,2810,2750,104719
20230904,144100,4377752890,2805,2810,2815,2765,112953
20230904,144000,4062518860,2815,2865,2895,2785,288183
20230904,143900,3240880440,2865,2770,2865,2770,336816
20230904,143800,2292139770,2770,2745,2795,2730,103406
20230904,143700,2005437280,2730,2755,2800,2710,117468
20230904,143600,1680732940,2745,2675,2780,2665,113646
20230904,143500,1371350475,2675,2630,2680,2630,30321
20230904,143400,1290907420,2630,2630,2630,2630,2067
20230904,143300,1285471210,2625,2625,2625,2625,2
20230904,143200,1285465960,2630,2625,2630,2625,2
20230904,143100,1285460705,2625,2625,2625,2625,21
20230904,143000,1285405580,2630,2630,2630,2630,9
20230904,142900,1285381910,2625,2625,2625,2625,590
20230904,142800,1283833160,2625,2625,2625,2625,1207
20230904,142700,1280664785,2625,2630,2630,2625,21
20230904,142600,1280609560,2630,2630,2630,2630,0
20230904,142500,1280609560,2630,2625,2630,2620,1025
20230904,142400,1277919120,2620,2620,2620,2620,10
20230904,142300,1277892920,2620,2625,2625,2620,101
20230904,142200,1277628295,2625,2630,2630,2625,1594
20230904,142100,1273436655,2630,2630,2630,2630,1432
20230904,142000,1269670495,2630,2620,2630,2620,6
20230904,141900,1269654725,2630,2625,2630,2615,1711
20230904,141800,1265169705,2630,2630,2630,2630,136
20230904,141700,1264812025,2630,2630,2630,2630,260
20230904,141600,1264128225,2625,2620,2625,2620,1388
20230904,141500,1260488490,2620,2620,2620,2620,509
20230904,141400,1259154910,2625,2625,2625,2625,1556
20230904,141300,1255070410,2625,2625,2625,2625,36
20230904,141200,1254975910,2625,2625,2625,2625,694
20230904,141100,1253154160,2630,2625,2630,2625,294
20230904,141000,1252382150,2625,2625,2625,2625,1781
20230904,140900,1247707025,2625,2630,2630,2625,106
20230904,140800,1247428280,2630,2630,2630,2630,0
20230904,140700,1247428280,2630,2625,2630,2625,109
20230904,140600,1247141655,2625,2625,2625,2625,215
20230904,140500,1246577280,2625,2625,2625,2625,47
20230904,140400,1246453905,2625,2630,2630,2625,3
20230904,140300,1246446025,2630,2625,2630,2625,1011
20230904,140200,1243787150,2625,2625,2630,2625,247
20230904,140100,1243138275,2625,2625,2625,2625,66
20230904,140000,1242965025,2625,2630,2630,2625,226
20230904,135900,1242371275,2630,2630,2635,2630,352
20230904,135800,1241445505,2630,2630,2630,2630,265
20230904,135700,1240748555,2630,2630,2630,2630,1430
20230904,135600,1236987655,2630,2630,2630,2630,356
20230904,135500,1236051375,2630,2630,2635,2630,939
20230904,135400,1233581700,2635,2635,2635,2630,1031
20230904,135300,1230865220,2635,2630,2635,2630,48
20230904,135200,1230738830,2630,2635,2635,2630,272
20230904,135100,1230023220,2635,2630,2635,2630,240
20230904,135000,1229391965,2630,2625,2630,2625,1282
20230904,134900,1226020915,2630,2630,2630,2630,26
20230904,134800,1225952535,2630,2630,2630,2630,2029
20230904,134700,1220616265,2630,2630,2630,2630,200
20230904,134600,1220090265,2630,2630,2630,2630,40
20230904,134500,1219985065,2625,2630,2630,2625,2099
20230904,134400,1214466495,2625,2625,2625,2625,696
20230904,134300,1212639495,2625,2625,2625,2625,444
20230904,134200,1211473995,2625,2625,2625,2625,200
20230904,134100,1210948995,2625,2620,2625,2620,401
20230904,134000,1209896575,2620,2620,2620,2615,2040
20230904,133900,1204552025,2620,2620,2620,2620,10
20230904,133800,1204525825,2620,2620,2620,2620,470
20230904,133700,1203294425,2620,2620,2620,2615,1134
20230904,133600,1200324295,2615,2615,2615,2615,0
20230904,133500,1200324295,2615,2615,2615,2615,292
20230904,133400,1199560715,2615,2620,2620,2615,501
20230904,133300,1198248100,2620,2620,2620,2620,0
20230904,133200,1198248100,2620,2620,2620,2620,0
20230904,133100,1198248100,2620,2620,2620,2620,270
20230904,133000,1197540700,2620,2620,2620,2610,6
20230904,132900,1197525010,2620,2615,2620,2615,100
20230904,132800,1197263380,2615,2615,2615,2615,50
20230904,132700,1197132630,2615,2620,2620,2615,61
20230904,132600,1196973105,2615,2610,2615,2610,127
20230904,132500,1196641050,2610,2615,2615,2610,1477
20230904,132400,1192778700,2620,2615,2620,2615,637
20230904,132300,1191109775,2610,2610,2610,2610,1078
20230904,132200,1188296195,2610,2615,2615,2610,1144
20230904,132100,1185307010,2615,2615,2615,2615,0
20230904,132000,1185307010,2615,2615,2615,2615,19
20230904,131900,1185257325,2610,2610,2610,2610,2293
20230904,131800,1179272595,2610,2610,2610,2605,108
20230904,131700,1178991190,2610,2610,2610,2610,17
20230904,131600,1178946820,2610,2610,2610,2610,105
20230904,131500,1178672770,2620,2620,2620,2620,0
20230904,131400,1178672770,2620,2615,2620,2615,400
20230904,131300,1177626145,2605,2605,2610,2605,825
20230904,131200,1175474520,2605,2610,2610,2605,1000
20230904,131100,1172865825,2610,2610,2610,2610,825
20230904,131000,1170712575,2610,2610,2610,2610,508
20230904,130900,1169386695,2615,2610,2615,2610,130
20230904,130800,1169047345,2610,2615,2615,2610,2615
20230904,130700,1162220785,2620,2620,2620,2620,0
20230904,130600,1162220785,2620,2620,2620,2620,217
20230904,130500,1161652245,2620,2620,2620,2620,6
20230904,130400,1161636525,2620,2625,2625,2620,108
20230904,130300,1161353065,2625,2625,2625,2625,201
20230904,130200,1160825440,2625,2620,2625,2620,127
20230904,130100,1160492200,2615,2615,2615,2615,1000
20230904,130000,1157877200,2620,2620,2620,2620,0
20230904,125900,1157877200,2620,2620,2620,2620,0
20230904,125800,1157877200,2620,2620,2620,2620,754
20230904,125700,1155901720,2620,2620,2625,2620,1745
20230904,125600,1151325840,2625,2625,2625,2625,0
20230904,125500,1151325840,2625,2620,2625,2620,2363
20230904,125400,1145134030,2625,2620,2625,2620,190
20230904,125300,1144635800,2620,2620,2620,2620,81
20230904,125200,1144423580,2625,2625,2625,2625,1328
20230904,125100,1140937580,2625,2625,2625,2625,0
20230904,125000,1140937580,2625,2620,2625,2615,300
20230904,124900,1140151250,2620,2625,2630,2620,303
20230904,124800,1139357295,2625,2620,2625,2620,575
20230904,124700,1137848105,2615,2620,2620,2615,1015
20230904,124600,1135193370,2620,2620,2620,2620,3
20230904,124500,1135185510,2620,2620,2620,2620,96
20230904,124400,1134933990,2620,2620,2620,2620,1
20230904,124300,1134931370,2615,2615,2620,2615,976
20230904,124200,1132377130,2615,2615,2615,2615,315
20230904,124100,1131553405,2620,2620,2620,2620,11
20230904,124000,1131524585,2620,2620,2620,2620,50
20230904,123900,1131393585,2620,2620,2620,2620,0
20230904,123800,1131393585,2620,2620,2620,2620,124
20230904,123700,1131068705,2620,2620,2620,2620,0
20230904,123600,1131068705,2620,2620,2620,2620,100
20230904,123500,1130806705,2620,2620,2620,2620,441
20230904,123400,1129651285,2620,2620,2620,2620,631
20230904,123300,1127998065,2620,2620,2620,2620,0
20230904,123200,1127998065,2620,2620,2620,2620,557
20230904,123100,1126538725,2620,2615,2620,2615,1070
20230904,123000,1123740670,2615,2615,2615,2615,1
20230904,122900,1123738055,2615,2620,2620,2615,11
20230904,122800,1123709240,2620,2620,2620,2620,20
20230904,122700,1123656840,2620,2620,2620,2620,0
20230904,122600,1123656840,2620,2620,2620,2615,60
20230904,122500,1123499930,2615,2615,2615,2615,285
20230904,122400,1122754655,2615,2615,2615,2615,290
20230904,122300,1121996305,2615,2615,2615,2615,0
20230904,122200,1121996305,2615,2615,2615,2615,0
20230904,122100,1121996305,2615,2620,2620,2615,502
20230904,122000,1120683565,2620,2620,2620,2620,0
20230904,121900,1120683565,2620,2620,2620,2620,0
20230904,121800,1120683565,2620,2620,2620,2620,0
20230904,121700,1120683565,2620,2620,2620,2620,10
20230904,121600,1120657365,2615,2615,2620,2615,235
20230904,121500,1120042820,2615,2615,2615,2615,100
20230904,121400,1119781320,2615,2615,2615,2615,7
20230904,121300,1119763015,2620,2615,2620,2615,157
20230904,121200,1119352455,2615,2615,2615,2615,35
20230904,121100,1119260930,2615,2615,2620,2615,944
20230904,121000,1116792355,2615,2615,2615,2615,33
20230904,120900,1116706060,2615,2615,2615,2615,99
20230904,120800,1116447175,2615,2610,2615,2610,801
20230904,120700,1114356560,2610,2610,2610,2610,170
20230904,120600,1113912860,2610,2610,2610,2610,1500
20230904,120500,1109997860,2610,2615,2615,2610,1500
20230904,120400,1106082155,2610,2620,2620,2610,1813
20230904,120300,1101340245,2615,2615,2615,2615,0
20230904,120200,1101340245,2615,2615,2615,2615,60
20230904,120100,1101183345,2615,2615,2615,2615,150
20230904,120000,1100791095,2620,2620,2625,2620,763
20230904,115900,1098791985,2620,2625,2625,2620,3066
20230904,115800,1090744275,2630,2630,2630,2630,0
20230904,115700,1090744275,2630,2625,2630,2625,8
20230904,115600,1090723240,2625,2625,2625,2625,0
20230904,115500,1090723240,2625,2625,2625,2625,10
20230904,115400,1090696990,2630,2630,2630,2630,1
20230904,115300,1090694360,2630,2630,2630,2625,233
20230904,115200,1090081575,2625,2625,2625,2625,8
20230904,115100,1090060575,2625,2625,2625,2625,29
20230904,115000,1089984450,2625,2620,2625,2620,204
20230904,114900,1089449950,2630,2625,2630,2620,587
20230904,114800,1087908395,2625,2630,2630,2625,110
20230904,114700,1087619115,2630,2630,2630,2630,4
20230904,114600,1087608595,2630,2630,2630,2630,0
20230904,114500,1087608595,2630,2625,2630,2625,29
20230904,114400,1087532370,2625,2625,2625,2625,57
20230904,114300,1087382745,2625,2625,2625,2625,200
20230904,114200,1086857745,2630,2625,2630,2625,1368
20230904,114100,1083259930,2625,2625,2625,2625,32
20230904,114000,1083175930,2625,2630,2630,2625,25
20230904,113900,1083110255,2630,2630,2630,2630,70
20230904,113800,1082926155,2630,2625,2630,2625,319
20230904,113700,1082087265,2625,2625,2630,2625,374
20230904,113600,1081104460,2625,2625,2625,2625,57
20230904,113500,1080954835,2630,2630,2630,2630,105
20230904,113400,1080678685,2630,2625,2630,2620,1454
20230904,113300,1076860940,2625,2630,2630,2625,135
20230904,113200,1076506500,2625,2625,2625,2625,3
20230904,113100,1076498625,2630,2630,2630,2630,5
20230904,113000,1076485475,2630,2630,2630,2625,80
20230904,112900,1076275080,2625,2625,2625,2625,952
20230904,112800,1073776080,2620,2620,2620,2620,0
20230904,112700,1073776080,2620,2620,2620,2620,201
20230904,112600,1073249460,2620,2620,2620,2620,1
20230904,112500,1073246840,2620,2620,2620,2620,5
20230904,112400,1073233740,2625,2625,2625,2625,0
20230904,112300,1073233740,2625,2615,2625,2615,107
20230904,112200,1072952885,2625,2625,2625,2625,10
20230904,112100,1072926635,2625,2625,2625,2620,279
20230904,112000,1072194895,2625,2620,2625,2620,1218
20230904,111900,1068998730,2620,2620,2620,2620,0
20230904,111800,1068998730,2620,2620,2620,2620,200
20230904,111700,1068474730,2620,2620,2620,2620,23
20230904,111600,1068414470,2620,2620,2620,2620,205
20230904,111500,1067877370,2620,2615,2620,2615,11
20230904,111400,1067848600,2620,2620,2620,2620,125
20230904,111300,1067521100,2620,2620,2620,2620,3
20230904,111200,1067513240,2620,2615,2620,2615,5718
20230904,111100,1052540365,2615,2615,2615,2610,275
20230904,111000,1051822535,2610,2610,2610,2610,1000
20230904,110900,1049212535,2615,2605,2615,2605,3224
20230904,110800,1040807380,2590,2605,2610,2590,5068
20230904,110700,1027658095,2610,2610,2610,2600,219
20230904,110600,1027087675,2600,2605,2610,2600,506
20230904,110500,1025771360,2610,2610,2610,2610,15
20230904,110400,1025732210,2615,2615,2615,2615,5
20230904,110300,1025719135,2615,2610,2615,2600,1787
20230904,110200,1021070660,2610,2605,2615,2600,3009
20230904,110100,1013240130,2615,2615,2620,2600,4008
20230904,110000,1002799600,2620,2610,2620,2610,501
20230904,105900,1001491980,2615,2600,2615,2600,1062
20230904,105800,998714940,2600,2615,2615,2600,2614
20230904,105700,991898250,2620,2610,2620,2610,2868
20230904,105600,984395915,2610,2605,2610,2590,6494
20230904,105500,967530295,2610,2605,2610,2605,231
20230904,105400,966928010,2605,2605,2610,2600,1470
20230904,105300,963103625,2610,2610,2610,2610,505
20230904,105200,961785575,2615,2615,2615,2615,10
20230904,105100,961759425,2615,2605,2615,2600,4001
20230904,105000,951356520,2620,2615,2620,2600,5440
20230904,104900,937183550,2615,2615,2615,2615,381
20230904,104800,936187235,2615,2620,2620,2600,6921
20230904,104700,918145055,2620,2620,2620,2620,2128
20230904,104600,912569695,2615,2610,2620,2605,3497
20230904,104500,903427975,2615,2610,2615,2600,6006
20230904,104400,887785585,2605,2615,2620,2600,5728
20230904,104300,872835120,2615,2615,2615,2615,919
20230904,104200,870431935,2620,2615,2620,2600,5213
20230904,104100,856866790,2615,2615,2615,2615,119
20230904,104000,856555605,2615,2615,2615,2615,552
20230904,103900,855112125,2615,2620,2625,2615,659
20230904,103800,853384220,2620,2620,2625,2605,726
20230904,103700,851483890,2620,2625,2625,2600,6545
20230904,103600,834407750,2625,2615,2625,2600,9144
20230904,103500,810513090,2620,2620,2620,2620,190
20230904,103400,810015290,2620,2620,2620,2600,5204
20230904,103300,796446845,2615,2620,2625,2615,4025
20230904,103200,785906440,2620,2620,2625,2620,204
20230904,103100,785371955,2625,2625,2630,2605,5524
20230904,103000,770943635,2620,2620,2625,2620,3836
20230904,102900,760882615,2625,2625,2630,2600,10373
20230904,102800,733810110,2630,2635,2635,2600,22899
20230904,102700,673888955,2640,2635,2645,2635,303
20230904,102600,673089135,2635,2635,2640,2635,3341
20230904,102500,664271450,2635,2625,2635,2600,16239
20230904,102400,621775140,2625,2620,2630,2620,1817
20230904,102300,617004005,2610,2625,2625,2610,457
20230904,102200,615807955,2610,2605,2620,2605,1362
20230904,102100,612248560,2605,2605,2605,2600,1464
20230904,102000,608437980,2605,2610,2615,2605,2054
20230904,101900,603083515,2610,2605,2610,2605,223
20230904,101800,602501890,2610,2610,2610,2605,242
20230904,101700,601870870,2610,2615,2615,2610,834
20230904,101600,599694120,2610,2605,2610,2605,1057
20230904,101500,596940350,2605,2615,2615,2605,401
20230904,101400,595895470,2615,2625,2625,2600,12838
20230904,101300,562376900,2630,2635,2635,2630,124
20230904,101200,562050265,2635,2635,2635,2630,81
20230904,101100,561837205,2630,2630,2630,2630,163
20230904,101000,561408515,2630,2630,2630,2630,93
20230904,100900,561163925,2630,2625,2630,2625,820
20230904,100800,559011190,2625,2635,2635,2625,427
20230904,100700,557890085,2630,2625,2630,2625,1173
20230904,100600,554807145,2625,2625,2625,2620,137
20230904,100500,554448100,2630,2630,2630,2615,2160
20230904,100400,548786160,2610,2625,2630,2610,3431
20230904,100300,539782985,2625,2630,2635,2600,6568
20230904,100200,522655175,2630,2615,2630,2615,300
20230904,100100,521866250,2625,2635,2635,2600,20635
20230904,100000,467955210,2630,2635,2635,2630,215
20230904,095900,467389340,2635,2635,2635,2635,114
20230904,095800,467088950,2630,2635,2640,2630,1151
20230904,095700,464061385,2640,2640,2640,2640,91
20230904,095600,463821145,2635,2635,2635,2630,1172
20230904,095500,460735255,2635,2640,2640,2635,252
20230904,095400,460070475,2640,2640,2640,2640,113
20230904,095300,459772155,2635,2625,2635,2625,5600
20230904,095200,445039285,2625,2630,2630,2625,7075
20230904,095100,426454820,2635,2635,2635,2630,403
20230904,095000,425394595,2635,2635,2635,2635,751
20230904,094900,423415710,2635,2640,2640,2635,658
20230904,094800,421681040,2640,2640,2640,2640,714
20230904,094700,419796080,2640,2645,2645,2640,147
20230904,094600,419407615,2645,2645,2645,2635,910
20230904,094500,417004315,2645,2645,2645,2645,109
20230904,094400,416716010,2635,2645,2645,2635,621
20230904,094300,415079345,2645,2635,2645,2635,580
20230904,094200,413550245,2635,2635,2635,2635,20
20230904,094100,413497545,2630,2640,2645,2630,2344
20230904,094000,407308430,2640,2640,2645,2640,464
20230904,093900,406083440,2640,2640,2640,2640,117
20230904,093800,405774560,2645,2645,2645,2645,1971
20230904,093700,400561265,2640,2630,2645,2630,1141
20230904,093600,397560410,2630,2630,2630,2630,26
20230904,093500,397492030,2630,2635,2645,2630,926
20230904,093400,395053205,2635,2635,2635,2635,2199
20230904,093300,389258840,2630,2630,2635,2625,5218
20230904,093200,375538495,2635,2635,2635,2630,1950
20230904,093100,370405270,2635,2635,2635,2630,1522
20230904,093000,366396665,2635,2635,2635,2635,481
20230904,092900,365129230,2635,2635,2635,2635,1703
20230904,092800,360641825,2635,2630,2635,2630,130
20230904,092700,360299675,2635,2635,2635,2635,23
20230904,092600,360239070,2630,2635,2635,2630,2969
20230904,092500,352429565,2630,2635,2635,2630,309
20230904,092400,351616580,2635,2635,2635,2630,536
20230904,092300,350204750,2630,2635,2640,2630,1654
20230904,092200,345848895,2635,2640,2640,2635,157
20230904,092100,345435115,2640,2640,2640,2635,121
20230904,092000,345115680,2635,2640,2640,2635,982
20230904,091900,342523755,2640,2640,2650,2640,513
20230904,091800,341169205,2640,2650,2650,2640,1108
20230904,091700,338235005,2640,2635,2640,2635,1273
20230904,091600,334878645,2635,2640,2640,2635,3423
20230904,091500,325855160,2640,2640,2640,2635,643
20230904,091400,324157650,2640,2650,2650,2630,2434
20230904,091300,317745240,2640,2650,2650,2640,11531
20230904,091200,287291565,2650,2650,2650,2645,1244
20230904,091100,284000170,2650,2650,2650,2645,2299
20230904,091000,277913955,2650,2655,2660,2645,2936
20230904,090900,270129500,2660,2645,2660,2640,2722
20230904,090800,262914960,2640,2640,2640,2630,6950
20230904,090700,244599720,2635,2650,2650,2635,1524
20230904,090600,240579860,2635,2635,2650,2635,4983
20230904,090500,227381960,2635,2620,2635,2620,4299
20230904,090400,216067340,2630,2615,2630,2610,11949
20230904,090300,184794380,2615,2615,2625,2610,1225
20230904,090200,181590750,2605,2610,2620,2595,4513
20230904,090100,169825875,2610,2660,2660,2560,36734
20230904,090000,73902160,2685,2690,2695,2640,23956