stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185300,361469099,1444,1444,1444,1444,5293
20230809,185200,361469099,1444,1444,1444,1444,0
20230809,185100,361469099,1444,1444,1444,1444,0
20230809,185000,361469099,1444,1444,1444,1444,0
20230809,184900,361469099,1444,1444,1444,1444,0
20230809,184800,361469099,1444,1444,1444,1444,0
20230809,184700,361469099,1444,1444,1444,1444,0
20230809,184600,361469099,1444,1444,1444,1444,0
20230809,184500,361469099,1444,1444,1444,1444,0
20230809,184400,361469099,1444,1444,1444,1444,0
20230809,184300,361469099,1444,1444,1444,1444,0
20230809,184200,361469099,1444,1444,1444,1444,0
20230809,184100,361469099,1444,1444,1444,1444,0
20230809,184000,361469099,1444,1444,1444,1444,0
20230809,183900,361469099,1444,1444,1444,1444,0
20230809,183800,361469099,1444,1444,1444,1444,0
20230809,183700,361469099,1444,1444,1444,1444,0
20230809,183600,361469099,1444,1444,1444,1444,0
20230809,183500,361469099,1444,1444,1444,1444,0
20230809,183400,361469099,1444,1444,1444,1444,0
20230809,183300,361469099,1444,1444,1444,1444,0
20230809,183200,361469099,1444,1444,1444,1444,0
20230809,183100,361469099,1444,1444,1444,1444,0
20230809,183000,361469099,1444,1444,1444,1444,0
20230809,182900,361469099,1444,1444,1444,1444,0
20230809,182800,361469099,1444,1444,1444,1444,0
20230809,182700,361469099,1444,1444,1444,1444,0
20230809,182600,361469099,1444,1444,1444,1444,0
20230809,182500,361469099,1444,1444,1444,1444,0
20230809,182400,361469099,1444,1444,1444,1444,0
20230809,182300,361469099,1444,1444,1444,1444,5293
20230809,182200,361469099,1444,1444,1444,1444,0
20230809,182100,361469099,1444,1444,1444,1444,0
20230809,182000,361469099,1444,1444,1444,1444,0
20230809,181900,361469099,1444,1444,1444,1444,0
20230809,181800,361469099,1444,1444,1444,1444,0
20230809,181700,361469099,1444,1444,1444,1444,0
20230809,181600,361469099,1444,1444,1444,1444,0
20230809,181500,361469099,1444,1444,1444,1444,0
20230809,181400,361469099,1444,1444,1444,1444,0
20230809,181300,361469099,1444,1444,1444,1444,0
20230809,181200,361469099,1444,1444,1444,1444,0
20230809,181100,361469099,1444,1444,1444,1444,0
20230809,181000,361469099,1444,1444,1444,1444,0
20230809,180900,361469099,1444,1444,1444,1444,0
20230809,180800,361469099,1444,1444,1444,1444,0
20230809,180700,361469099,1444,1444,1444,1444,0
20230809,180600,361469099,1444,1444,1444,1444,0
20230809,180500,361469099,1444,1444,1444,1444,0
20230809,180400,361469099,1444,1444,1444,1444,0
20230809,180300,361469099,1444,1444,1444,1444,0
20230809,180200,361469099,1444,1444,1444,1444,0
20230809,180100,361469099,1444,1444,1444,1444,0
20230809,180000,361469099,1444,1444,1444,1444,0
20230809,175900,361469099,1444,1444,1444,1444,0
20230809,175800,361469099,1444,1444,1444,1444,0
20230809,175700,361469099,1444,1444,1444,1444,0
20230809,175600,361469099,1444,1444,1444,1444,0
20230809,175500,361469099,1444,1444,1444,1444,0
20230809,175400,361469099,1444,1444,1444,1444,0
20230809,175300,361469099,1444,1444,1444,1444,5293
20230809,175200,361469099,1444,1444,1444,1444,0
20230809,175100,361469099,1444,1444,1444,1444,0
20230809,175000,361469099,1444,1444,1444,1444,0
20230809,174900,361469099,1444,1444,1444,1444,0
20230809,174800,361469099,1444,1444,1444,1444,0
20230809,174700,361469099,1444,1444,1444,1444,0
20230809,174600,361469099,1444,1444,1444,1444,0
20230809,174500,361469099,1444,1444,1444,1444,0
20230809,174400,361469099,1444,1444,1444,1444,0
20230809,174300,361469099,1444,1444,1444,1444,0
20230809,174200,361469099,1444,1444,1444,1444,0
20230809,174100,361469099,1444,1444,1444,1444,0
20230809,174000,361469099,1444,1444,1444,1444,0
20230809,173900,361469099,1444,1444,1444,1444,0
20230809,173800,361469099,1444,1444,1444,1444,0
20230809,173700,361469099,1444,1444,1444,1444,0
20230809,173600,361469099,1444,1444,1444,1444,0
20230809,173500,361469099,1444,1444,1444,1444,0
20230809,173400,361469099,1444,1444,1444,1444,0
20230809,173300,361469099,1444,1444,1444,1444,0
20230809,173200,361469099,1444,1444,1444,1444,0
20230809,173100,361469099,1444,1444,1444,1444,0
20230809,173000,361469099,1444,1444,1444,1444,0
20230809,172900,361469099,1444,1444,1444,1444,0
20230809,172800,361469099,1444,1444,1444,1444,0
20230809,172700,361469099,1444,1444,1444,1444,0
20230809,172600,361469099,1444,1444,1444,1444,0
20230809,172500,361469099,1444,1444,1444,1444,0
20230809,172400,361469099,1444,1444,1444,1444,0
20230809,172300,361469099,1444,1444,1444,1444,5293
20230809,172200,361469099,1444,1444,1444,1444,0
20230809,172100,361469099,1444,1444,1444,1444,0
20230809,172000,361469099,1444,1444,1444,1444,0
20230809,171900,361469099,1444,1444,1444,1444,0
20230809,171800,361469099,1444,1444,1444,1444,0
20230809,171700,361469099,1444,1444,1444,1444,0
20230809,171600,361469099,1444,1444,1444,1444,0
20230809,171500,361469099,1444,1444,1444,1444,0
20230809,171400,361469099,1444,1444,1444,1444,0
20230809,171300,361469099,1444,1444,1444,1444,0
20230809,171200,361469099,1444,1444,1444,1444,0
20230809,171100,361469099,1444,1444,1444,1444,0
20230809,171000,361469099,1444,1444,1444,1444,0
20230809,170900,361469099,1444,1444,1444,1444,0
20230809,170800,361469099,1444,1444,1444,1444,0
20230809,170700,361469099,1444,1444,1444,1444,0
20230809,170600,361469099,1444,1444,1444,1444,0
20230809,170500,361469099,1444,1444,1444,1444,0
20230809,170400,361469099,1444,1444,1444,1444,0
20230809,170300,361469099,1444,1444,1444,1444,0
20230809,170200,361469099,1444,1444,1444,1444,0
20230809,170100,361469099,1444,1444,1444,1444,0
20230809,170000,361469099,1444,1444,1444,1444,0
20230809,165900,361469099,1444,1444,1444,1444,0
20230809,165800,361469099,1444,1444,1444,1444,0
20230809,165700,361469099,1444,1444,1444,1444,0
20230809,165600,361469099,1444,1444,1444,1444,0
20230809,165500,361469099,1444,1444,1444,1444,0
20230809,165400,361469099,1444,1444,1444,1444,0
20230809,165300,361469099,1444,1444,1444,1444,5293
20230809,165200,361469099,1444,1444,1444,1444,0
20230809,165100,361469099,1444,1444,1444,1444,0
20230809,165000,361469099,1444,1444,1444,1444,0
20230809,164900,361469099,1444,1444,1444,1444,0
20230809,164800,361469099,1444,1444,1444,1444,0
20230809,164700,361469099,1444,1444,1444,1444,0
20230809,164600,361469099,1444,1444,1444,1444,0
20230809,164500,361469099,1444,1444,1444,1444,0
20230809,164400,361469099,1444,1444,1444,1444,0
20230809,164300,361469099,1444,1444,1444,1444,0
20230809,164200,361469099,1444,1444,1444,1444,0
20230809,164100,361469099,1444,1444,1444,1444,0
20230809,164000,361469099,1444,1444,1444,1444,0
20230809,163900,361469099,1444,1444,1444,1444,0
20230809,163800,361469099,1444,1444,1444,1444,0
20230809,163700,361469099,1444,1444,1444,1444,0
20230809,163600,361469099,1444,1444,1444,1444,0
20230809,163500,361469099,1444,1444,1444,1444,0
20230809,163400,361469099,1444,1444,1444,1444,0
20230809,163300,361469099,1444,1444,1444,1444,0
20230809,163200,361469099,1444,1444,1444,1444,0
20230809,163100,361469099,1444,1444,1444,1444,0
20230809,163000,361469099,1444,1444,1444,1444,0
20230809,162900,361469099,1444,1444,1444,1444,0
20230809,162800,361469099,1444,1444,1444,1444,0
20230809,162700,361469099,1444,1444,1444,1444,0
20230809,162600,361469099,1444,1444,1444,1444,0
20230809,162500,361469099,1444,1444,1444,1444,0
20230809,162400,361469099,1444,1444,1444,1444,0
20230809,162300,361469099,1444,1444,1444,1444,5293
20230809,162200,361469099,1444,1444,1444,1444,0
20230809,162100,361469099,1444,1444,1444,1444,0
20230809,162000,361469099,1444,1444,1444,1444,0
20230809,161900,361469099,1444,1444,1444,1444,0
20230809,161800,361469099,1444,1444,1444,1444,0
20230809,161700,361469099,1444,1444,1444,1444,0
20230809,161600,361469099,1444,1444,1444,1444,0
20230809,161500,361469099,1444,1444,1444,1444,0
20230809,161400,361469099,1444,1444,1444,1444,0
20230809,161300,361469099,1444,1444,1444,1444,0
20230809,161200,361469099,1444,1444,1444,1444,0
20230809,161100,361469099,1444,1444,1444,1444,0
20230809,161000,361469099,1444,1444,1444,1444,0
20230809,160900,361469099,1444,1444,1444,1444,0
20230809,160800,361469099,1444,1444,1444,1444,0
20230809,160700,361469099,1444,1444,1444,1444,0
20230809,160600,361469099,1444,1444,1444,1444,0
20230809,160500,361469099,1444,1444,1444,1444,0
20230809,160400,361469099,1444,1444,1444,1444,0
20230809,160300,361469099,1444,1444,1444,1444,0
20230809,160200,361469099,1444,1444,1444,1444,0
20230809,160100,361469099,1444,1444,1444,1444,0
20230809,160000,361469099,1444,1444,1444,1444,0
20230809,155900,361469099,1444,1444,1444,1444,0
20230809,155800,361469099,1444,1444,1444,1444,0
20230809,155700,361469099,1444,1444,1444,1444,0
20230809,155600,361469099,1444,1444,1444,1444,0
20230809,155500,361469099,1444,1444,1444,1444,0
20230809,155400,361469099,1444,1444,1444,1444,0
20230809,155300,361469099,1444,1444,1444,1444,5293
20230809,155200,361469099,1444,1444,1444,1444,0
20230809,155100,361469099,1444,1444,1444,1444,0
20230809,155000,361469099,1444,1444,1444,1444,0
20230809,154900,361469099,1444,1444,1444,1444,0
20230809,154800,361469099,1444,1444,1444,1444,0
20230809,154700,361469099,1444,1444,1444,1444,0
20230809,154600,361469099,1444,1444,1444,1444,0
20230809,154500,361469099,1444,1444,1444,1444,0
20230809,154400,361469099,1444,1444,1444,1444,0
20230809,154300,361469099,1444,1444,1444,1444,0
20230809,154200,361469099,1444,1444,1444,1444,0
20230809,154100,361469099,1444,1444,1444,1444,0
20230809,154000,361469099,1444,1444,1444,1444,0
20230809,153900,361469099,1444,1444,1444,1444,0
20230809,153800,361469099,1444,1444,1444,1444,0
20230809,153700,361469099,1444,1444,1444,1444,0
20230809,153600,361469099,1444,1444,1444,1444,0
20230809,153500,361469099,1444,1444,1444,1444,0
20230809,153400,361469099,1444,1444,1444,1444,0
20230809,153300,361469099,1444,1444,1444,1444,0
20230809,153200,361469099,1444,1444,1444,1444,0
20230809,153100,361469099,1444,1444,1444,1444,0
20230809,153000,361469099,1444,1444,1444,1444,5293
20230809,152900,353826007,1446,1446,1446,1446,0
20230809,152800,353826007,1446,1446,1446,1446,0
20230809,152700,353826007,1446,1446,1446,1446,0
20230809,152600,353826007,1446,1446,1446,1446,0
20230809,152500,353826007,1446,1446,1446,1446,0
20230809,152400,353826007,1446,1446,1446,1446,0
20230809,152300,353826007,1446,1446,1446,1446,0
20230809,152200,353826007,1446,1446,1446,1446,0
20230809,152100,353826007,1446,1446,1446,1446,0
20230809,152000,353826007,1446,1446,1446,1446,0
20230809,151900,353826007,1446,1445,1446,1438,255
20230809,151800,353457695,1445,1444,1445,1444,155
20230809,151700,353233874,1435,1438,1438,1435,1054
20230809,151600,351721308,1438,1440,1440,1438,32
20230809,151500,351675265,1441,1442,1442,1441,2
20230809,151400,351672382,1439,1446,1446,1439,114
20230809,151300,351507635,1447,1447,1447,1438,102
20230809,151200,351360819,1445,1447,1447,1445,6
20230809,151100,351352139,1448,1448,1448,1448,23
20230809,151000,351318835,1448,1448,1448,1448,6
20230809,150900,351310147,1448,1447,1448,1447,12
20230809,150800,351292781,1448,1448,1448,1448,0
20230809,150700,351292781,1448,1445,1448,1445,529
20230809,150600,350526797,1448,1439,1448,1439,28
20230809,150500,350486470,1440,1440,1440,1440,21
20230809,150400,350456230,1438,1440,1440,1438,927
20230809,150300,349122546,1448,1448,1448,1448,2
20230809,150200,349119650,1440,1440,1440,1440,300
20230809,150100,348687650,1448,1448,1448,1448,0
20230809,150000,348687650,1448,1447,1448,1440,212
20230809,145900,348382284,1448,1447,1448,1447,563
20230809,145800,347567621,1448,1447,1448,1447,427
20230809,145700,346949751,1447,1447,1447,1447,872
20230809,145600,345687967,1447,1440,1447,1440,154
20230809,145500,345466200,1440,1440,1440,1440,54
20230809,145400,345388440,1440,1440,1440,1440,932
20230809,145300,344046360,1440,1430,1440,1430,2776
20230809,145200,340050049,1429,1428,1429,1428,605
20230809,145100,339185509,1429,1418,1429,1418,3027
20230809,145000,334880666,1417,1415,1419,1415,4073
20230809,144900,329108088,1415,1411,1415,1411,1408
20230809,144800,327117139,1411,1414,1414,1411,784
20230809,144700,326010908,1414,1413,1414,1412,63
20230809,144600,325921844,1415,1411,1415,1411,24
20230809,144500,325887976,1410,1414,1414,1410,3177
20230809,144400,321406656,1415,1417,1417,1415,487
20230809,144300,320717497,1418,1416,1418,1416,840
20230809,144200,319527457,1416,1416,1416,1416,0
20230809,144100,319527457,1416,1416,1416,1416,4
20230809,144000,319521793,1418,1416,1418,1416,4
20230809,143900,319516127,1419,1419,1419,1419,521
20230809,143800,318776828,1415,1416,1416,1415,1000
20230809,143700,317361827,1419,1419,1419,1416,2012
20230809,143600,314509829,1419,1419,1419,1419,501
20230809,143500,313798910,1419,1419,1419,1419,2
20230809,143400,313796072,1419,1418,1419,1412,12431
20230809,143300,296185297,1419,1416,1419,1415,1731
20230809,143200,293731189,1417,1418,1418,1413,2705
20230809,143100,289907000,1415,1415,1415,1413,4765
20230809,143000,283166090,1420,1416,1420,1416,1301
20230809,142900,281320086,1416,1416,1416,1416,5
20230809,142800,281313006,1415,1420,1420,1415,382
20230809,142700,280771563,1415,1411,1421,1411,90
20230809,142600,280643782,1420,1421,1421,1410,8729
20230809,142500,268299057,1422,1421,1422,1419,2023
20230809,142400,265425354,1423,1421,1423,1420,1960
20230809,142300,262639376,1422,1423,1423,1421,1980
20230809,142200,259823633,1423,1423,1424,1422,6145
20230809,142100,251079365,1422,1427,1427,1422,1338
20230809,142000,249173224,1425,1436,1436,1425,5588
20230809,141900,241195507,1430,1436,1437,1429,5830
20230809,141800,232837396,1436,1438,1439,1431,11976
20230809,141700,215668373,1439,1439,1439,1439,1800
20230809,141600,213078173,1437,1438,1438,1437,52
20230809,141500,213003448,1440,1440,1440,1440,4
20230809,141400,212997688,1440,1440,1440,1435,8446
20230809,141300,200854705,1440,1440,1441,1440,2088
20230809,141200,197847964,1440,1439,1440,1439,3162
20230809,141100,193294685,1440,1439,1440,1436,2726
20230809,141000,189377113,1440,1440,1440,1440,10
20230809,140900,189362713,1435,1435,1435,1435,0
20230809,140800,189362713,1435,1440,1442,1434,1791
20230809,140700,186788756,1439,1442,1442,1439,1270
20230809,140600,184959711,1439,1443,1443,1439,1152
20230809,140500,183301087,1440,1442,1443,1440,2340
20230809,140400,179929223,1442,1442,1443,1441,1404
20230809,140300,177903734,1442,1442,1443,1441,1051
20230809,140200,176388008,1444,1443,1444,1442,671
20230809,140100,175419727,1443,1449,1449,1441,2412
20230809,140000,171939533,1450,1450,1450,1448,371
20230809,135900,171401874,1450,1451,1451,1450,2109
20230809,135800,168343814,1457,1455,1457,1450,5135
20230809,135700,160895075,1455,1455,1456,1455,1221
20230809,135600,159117933,1455,1460,1460,1455,9337
20230809,135500,145508838,1462,1462,1462,1462,650
20230809,135400,144558538,1460,1462,1462,1460,688
20230809,135300,143553764,1462,1461,1462,1460,771
20230809,135200,142427522,1461,1459,1461,1459,144
20230809,135100,142217146,1459,1460,1460,1459,54
20230809,135000,142138332,1460,1462,1462,1460,2496
20230809,134900,138491218,1461,1462,1462,1460,529
20230809,134800,137718821,1460,1463,1464,1460,1139
20230809,134700,136055372,1467,1468,1468,1464,98
20230809,134600,135911814,1468,1461,1468,1460,1997
20230809,134500,132993418,1461,1470,1470,1461,4829
20230809,134400,125934173,1465,1468,1468,1465,1107
20230809,134300,124310750,1468,1470,1470,1465,1087
20230809,134200,122717315,1465,1471,1471,1465,2700
20230809,134100,118760078,1471,1477,1477,1465,11453
20230809,134000,101965096,1471,1480,1480,1471,6308
20230809,133900,92661816,1481,1484,1484,1481,38
20230809,133800,92605490,1484,1484,1484,1484,0
20230809,133700,92605490,1484,1484,1484,1484,0
20230809,133600,92605490,1484,1484,1484,1484,11
20230809,133500,92589166,1489,1489,1489,1489,0
20230809,133400,92589166,1489,1484,1489,1484,101
20230809,133300,92439277,1485,1485,1485,1485,0
20230809,133200,92439277,1485,1485,1485,1485,1
20230809,133100,92437792,1487,1486,1487,1486,12
20230809,133000,92419955,1480,1480,1480,1480,89
20230809,132900,92288235,1488,1488,1488,1488,0
20230809,132800,92288235,1488,1488,1488,1488,0
20230809,132700,92288235,1488,1488,1488,1488,0
20230809,132600,92288235,1488,1488,1488,1488,1
20230809,132500,92286747,1477,1477,1477,1477,0
20230809,132400,92286747,1477,1481,1481,1477,2403
20230809,132300,88730769,1490,1490,1490,1490,2
20230809,132200,88727789,1480,1480,1480,1480,0
20230809,132100,88727789,1480,1480,1480,1480,90
20230809,132000,88594589,1480,1486,1486,1480,612
20230809,131900,87687783,1486,1486,1486,1486,0
20230809,131800,87687783,1486,1486,1486,1486,0
20230809,131700,87687783,1486,1486,1486,1486,0
20230809,131600,87687783,1486,1486,1486,1486,8
20230809,131500,87675895,1489,1489,1489,1489,5
20230809,131400,87668450,1490,1487,1490,1486,15
20230809,131300,87646137,1486,1486,1486,1486,19
20230809,131200,87617903,1487,1483,1488,1483,100
20230809,131100,87469594,1483,1483,1483,1483,0
20230809,131000,87469594,1483,1483,1483,1483,86
20230809,130900,87342056,1483,1483,1483,1483,0
20230809,130800,87342056,1483,1486,1486,1483,6
20230809,130700,87333151,1487,1486,1488,1486,5
20230809,130600,87325715,1488,1488,1488,1488,6
20230809,130500,87316787,1488,1488,1488,1488,0
20230809,130400,87316787,1488,1488,1488,1488,5
20230809,130300,87309347,1490,1482,1490,1482,23
20230809,130200,87275251,1481,1481,1481,1481,300
20230809,130100,86830951,1481,1481,1481,1480,166
20230809,130000,86585109,1481,1481,1481,1481,50
20230809,125900,86511059,1481,1482,1482,1481,21
20230809,125800,86479957,1483,1483,1483,1483,1
20230809,125700,86478474,1485,1485,1485,1485,0
20230809,125600,86478474,1485,1485,1485,1485,0
20230809,125500,86478474,1485,1484,1485,1484,9
20230809,125400,86465117,1480,1484,1484,1480,109
20230809,125300,86303776,1485,1485,1485,1485,0
20230809,125200,86303776,1485,1485,1485,1485,1
20230809,125100,86302291,1486,1486,1486,1486,1
20230809,125000,86300805,1489,1489,1489,1489,1
20230809,124900,86299316,1489,1489,1489,1489,0
20230809,124800,86299316,1489,1488,1489,1488,20
20230809,124700,86269554,1482,1482,1482,1482,0
20230809,124600,86269554,1482,1482,1482,1482,274
20230809,124500,85863486,1482,1482,1482,1482,725
20230809,124400,84789036,1481,1481,1481,1481,0
20230809,124300,84789036,1481,1481,1481,1481,0
20230809,124200,84789036,1481,1481,1481,1481,296
20230809,124100,84350660,1481,1481,1481,1481,0
20230809,124000,84350660,1481,1482,1482,1481,84
20230809,123900,84226174,1482,1482,1482,1482,0
20230809,123800,84226174,1482,1483,1483,1482,97
20230809,123700,84082419,1484,1484,1484,1484,0
20230809,123600,84082419,1484,1484,1484,1484,0
20230809,123500,84082419,1484,1484,1484,1484,48
20230809,123400,84011187,1487,1487,1487,1487,1
20230809,123300,84009700,1484,1484,1484,1484,0
20230809,123200,84009700,1484,1484,1484,1484,0
20230809,123100,84009700,1484,1484,1484,1484,1
20230809,123000,84008216,1484,1485,1485,1484,42
20230809,122900,83945848,1485,1485,1485,1485,6
20230809,122800,83936938,1487,1487,1487,1487,45
20230809,122700,83870023,1488,1488,1488,1488,117
20230809,122600,83695927,1488,1488,1488,1488,1
20230809,122500,83694439,1488,1488,1488,1488,0
20230809,122400,83694439,1488,1488,1488,1488,0
20230809,122300,83694439,1488,1488,1488,1488,5
20230809,122200,83686999,1486,1486,1486,1486,0
20230809,122100,83686999,1486,1486,1486,1486,0
20230809,122000,83686999,1486,1487,1487,1486,2
20230809,121900,83684026,1488,1488,1488,1488,2
20230809,121800,83681050,1485,1487,1487,1485,236
20230809,121700,83330587,1484,1484,1484,1484,0
20230809,121600,83330587,1484,1485,1485,1484,239
20230809,121500,82975716,1490,1490,1490,1490,0
20230809,121400,82975716,1490,1480,1490,1480,4624
20230809,121300,76132152,1478,1478,1478,1478,370
20230809,121200,75585292,1480,1480,1480,1480,1
20230809,121100,75583812,1477,1480,1480,1477,903
20230809,121000,74247681,1477,1476,1477,1476,103
20230809,120900,74095567,1477,1477,1477,1477,100
20230809,120800,73947867,1477,1477,1477,1477,0
20230809,120700,73947867,1477,1477,1477,1477,15
20230809,120600,73925712,1476,1478,1478,1476,20
20230809,120500,73896187,1477,1477,1477,1477,0
20230809,120400,73896187,1477,1477,1477,1477,0
20230809,120300,73896187,1477,1477,1477,1477,88
20230809,120200,73766211,1480,1477,1480,1477,411
20230809,120100,73159158,1476,1476,1476,1476,0
20230809,120000,73159158,1476,1476,1476,1476,0
20230809,115900,73159158,1476,1476,1476,1476,0
20230809,115800,73159158,1476,1476,1476,1476,0
20230809,115700,73159158,1476,1477,1479,1476,96
20230809,115600,73017415,1478,1478,1478,1478,0
20230809,115500,73017415,1478,1478,1478,1478,0
20230809,115400,73017415,1478,1478,1478,1478,6
20230809,115300,73008547,1479,1479,1479,1479,2
20230809,115200,73005589,1480,1480,1480,1480,20
20230809,115100,72975989,1480,1480,1480,1480,0
20230809,115000,72975989,1480,1480,1480,1480,2
20230809,114900,72973029,1480,1480,1480,1480,0
20230809,114800,72973029,1480,1480,1480,1480,0
20230809,114700,72973029,1480,1480,1480,1480,1
20230809,114600,72971549,1476,1476,1476,1476,0
20230809,114500,72971549,1476,1476,1476,1476,0
20230809,114400,72971549,1476,1476,1476,1476,0
20230809,114300,72971549,1476,1476,1476,1476,0
20230809,114200,72971549,1476,1479,1479,1476,566
20230809,114100,72136076,1478,1478,1478,1478,0
20230809,114000,72136076,1478,1478,1478,1478,628
20230809,113900,71207892,1478,1478,1478,1478,131
20230809,113800,71014274,1478,1478,1478,1478,50
20230809,113700,70940374,1478,1480,1480,1478,33
20230809,113600,70891584,1478,1478,1478,1478,81
20230809,113500,70771866,1479,1479,1479,1479,0
20230809,113400,70771866,1479,1479,1479,1479,0
20230809,113300,70771866,1479,1479,1479,1479,41
20230809,113200,70711227,1479,1480,1480,1477,313
20230809,113100,70248895,1479,1480,1480,1479,2
20230809,113000,70245936,1480,1480,1480,1480,0
20230809,112900,70245936,1480,1480,1480,1480,5
20230809,112800,70238536,1477,1477,1477,1477,0
20230809,112700,70238536,1477,1477,1477,1477,0
20230809,112600,70238536,1477,1477,1477,1477,0
20230809,112500,70238536,1477,1478,1478,1477,107
20230809,112400,70080490,1479,1480,1480,1479,4
20230809,112300,70074573,1479,1479,1479,1479,0
20230809,112200,70074573,1479,1479,1479,1479,0
20230809,112100,70074573,1479,1479,1479,1479,2
20230809,112000,70071615,1480,1480,1480,1480,1400
20230809,111900,67999615,1477,1477,1477,1477,0
20230809,111800,67999615,1477,1477,1477,1477,0
20230809,111700,67999615,1477,1477,1477,1477,91
20230809,111600,67865208,1477,1479,1479,1477,357
20230809,111500,67337907,1477,1477,1477,1477,0
20230809,111400,67337907,1477,1479,1479,1477,319
20230809,111300,66866511,1480,1480,1480,1480,52
20230809,111200,66789551,1480,1480,1480,1480,0
20230809,111100,66789551,1480,1480,1480,1480,2
20230809,111000,66786591,1480,1480,1480,1480,1
20230809,110900,66785111,1480,1480,1480,1480,5
20230809,110800,66777711,1478,1479,1479,1478,623
20230809,110700,65856916,1480,1480,1480,1480,1
20230809,110600,65855436,1478,1478,1480,1478,7
20230809,110500,65845088,1478,1479,1479,1478,9
20230809,110400,65831785,1480,1480,1480,1479,171
20230809,110300,65578761,1479,1480,1480,1479,80
20230809,110200,65460364,1478,1478,1478,1478,20
20230809,110100,65430804,1478,1481,1481,1478,143
20230809,110000,65219358,1480,1483,1483,1480,421
20230809,105900,64595533,1489,1489,1489,1489,0
20230809,105800,64595533,1489,1489,1489,1489,0
20230809,105700,64595533,1489,1489,1489,1489,0
20230809,105600,64595533,1489,1489,1489,1489,0
20230809,105500,64595533,1489,1489,1489,1489,10
20230809,105400,64580643,1489,1489,1489,1489,0
20230809,105300,64580643,1489,1489,1489,1489,0
20230809,105200,64580643,1489,1478,1489,1478,99
20230809,105100,64434300,1489,1488,1489,1488,11
20230809,105000,64417931,1477,1490,1490,1477,2908
20230809,104900,60115428,1483,1490,1490,1483,2071
20230809,104800,57039420,1490,1487,1490,1486,735
20230809,104700,55947205,1487,1487,1487,1487,179
20230809,104600,55681032,1490,1489,1490,1488,60
20230809,104500,55591692,1490,1490,1490,1490,0
20230809,104400,55591692,1490,1490,1490,1490,119
20230809,104300,55414382,1489,1489,1489,1489,23
20230809,104200,55380135,1490,1489,1490,1489,24
20230809,104100,55344398,1489,1489,1489,1489,6
20230809,104000,55335464,1483,1484,1484,1483,1000
20230809,103900,53852463,1483,1483,1483,1483,0
20230809,103800,53852463,1483,1483,1483,1483,0
20230809,103700,53852463,1483,1484,1484,1483,94
20230809,103600,53713023,1484,1484,1484,1484,0
20230809,103500,53713023,1484,1489,1489,1484,804
20230809,103400,52519818,1489,1489,1489,1489,2
20230809,103300,52516840,1489,1489,1489,1489,0
20230809,103200,52516840,1489,1489,1489,1489,105
20230809,103100,52360495,1489,1489,1489,1489,0
20230809,103000,52360495,1489,1489,1489,1489,103
20230809,102900,52207128,1493,1493,1493,1493,10
20230809,102800,52192198,1493,1493,1493,1493,0
20230809,102700,52192198,1493,1486,1493,1486,148
20230809,102600,51972263,1493,1493,1493,1493,10
20230809,102500,51957333,1493,1486,1493,1486,28
20230809,102400,51915718,1484,1484,1484,1484,0
20230809,102300,51915718,1484,1489,1489,1484,1326
20230809,102200,49947329,1490,1490,1490,1490,39
20230809,102100,49889219,1490,1489,1490,1489,50
20230809,102000,49814730,1490,1490,1490,1490,0
20230809,101900,49814730,1490,1490,1490,1490,0
20230809,101800,49814730,1490,1487,1490,1487,1218
20230809,101700,48000801,1484,1484,1484,1484,0
20230809,101600,48000801,1484,1484,1484,1484,947
20230809,101500,46595453,1484,1484,1484,1484,0
20230809,101400,46595453,1484,1484,1484,1484,402
20230809,101300,45998885,1484,1484,1484,1484,50
20230809,101200,45924685,1484,1484,1484,1484,25
20230809,101100,45887585,1484,1480,1484,1480,238
20230809,101000,45535341,1480,1480,1480,1479,234
20230809,100900,45189034,1480,1481,1481,1480,16
20230809,100800,45165341,1482,1483,1483,1482,388
20230809,100700,44589946,1484,1484,1484,1484,50
20230809,100600,44515746,1484,1484,1484,1484,11
20230809,100500,44499422,1484,1484,1484,1484,4
20230809,100400,44493486,1484,1484,1484,1484,1
20230809,100300,44492002,1484,1484,1484,1484,1192
20230809,100200,42723074,1490,1490,1490,1490,0
20230809,100100,42723074,1490,1489,1490,1489,110
20230809,100000,42559213,1490,1490,1490,1490,0
20230809,095900,42559213,1490,1490,1490,1490,1
20230809,095800,42557723,1487,1487,1487,1487,1088
20230809,095700,40939867,1484,1483,1484,1483,263
20230809,095600,40549595,1483,1483,1483,1483,0
20230809,095500,40549595,1483,1483,1483,1483,0
20230809,095400,40549595,1483,1483,1483,1483,10
20230809,095300,40534765,1482,1482,1482,1482,11
20230809,095200,40518463,1483,1483,1483,1483,1
20230809,095100,40516980,1483,1483,1483,1483,105
20230809,095000,40361265,1487,1487,1487,1487,1
20230809,094900,40359778,1487,1487,1487,1487,10
20230809,094800,40344908,1487,1487,1487,1487,51
20230809,094700,40269071,1487,1487,1487,1487,100
20230809,094600,40120371,1487,1487,1487,1487,490
20230809,094500,39391741,1488,1488,1488,1488,10
20230809,094400,39376861,1490,1490,1490,1490,0
20230809,094300,39376861,1490,1492,1492,1490,17
20230809,094200,39351500,1492,1492,1492,1492,0
20230809,094100,39351500,1492,1498,1498,1492,4
20230809,094000,39345520,1497,1492,1497,1492,1584
20230809,093900,36979572,1483,1490,1491,1483,6998
20230809,093800,26586382,1484,1484,1490,1484,3247
20230809,093700,21767714,1483,1490,1490,1483,2510
20230809,093600,18042013,1490,1491,1491,1490,51
20230809,093500,17966022,1491,1490,1491,1490,43
20230809,093400,17901942,1491,1491,1491,1491,0
20230809,093300,17901942,1491,1490,1491,1489,778
20230809,093200,16742056,1490,1490,1490,1490,78
20230809,093100,16625836,1491,1489,1492,1489,42
20230809,093000,16563232,1489,1489,1489,1489,1
20230809,092900,16561743,1484,1484,1484,1484,57
20230809,092800,16477155,1485,1486,1486,1485,43
20230809,092700,16413264,1486,1492,1492,1486,471
20230809,092600,15713310,1491,1491,1491,1491,13
20230809,092500,15693927,1491,1492,1492,1491,2
20230809,092400,15690944,1491,1491,1491,1491,4
20230809,092300,15684980,1491,1491,1491,1491,17
20230809,092200,15659633,1492,1492,1492,1492,0
20230809,092100,15659633,1492,1492,1492,1492,28
20230809,092000,15617857,1492,1492,1492,1492,10
20230809,091900,15602937,1496,1496,1496,1496,0
20230809,091800,15602937,1496,1496,1496,1496,0
20230809,091700,15602937,1496,1483,1496,1483,387
20230809,091600,15028990,1483,1483,1483,1483,121
20230809,091500,14849547,1466,1476,1478,1466,2172
20230809,091400,11649503,1476,1476,1476,1476,406
20230809,091300,11050247,1465,1465,1465,1465,0
20230809,091200,11050247,1465,1465,1465,1465,0
20230809,091100,11050247,1465,1474,1474,1465,4854
20230809,091000,3935707,1474,1477,1477,1474,692
20230809,090900,2915123,1475,1474,1475,1474,89
20230809,090800,2783889,1463,1463,1463,1463,0
20230809,090700,2783889,1463,1463,1463,1463,0
20230809,090600,2783889,1463,1463,1463,1463,0
20230809,090500,2783889,1463,1463,1463,1463,0
20230809,090400,2783889,1463,1463,1463,1463,0
20230809,090300,2783889,1463,1475,1475,1462,1201
20230809,090200,1026776,1476,1476,1476,1476,10
20230809,090100,1012016,1476,1478,1478,1476,59
20230809,090000,924834,1482,1461,1482,1461,633