stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183300,73033726,1436,1436,1436,1436,4460
20230809,183200,73033726,1436,1436,1436,1436,0
20230809,183100,73033726,1436,1436,1436,1436,0
20230809,183000,73033726,1436,1436,1436,1436,0
20230809,182900,73033726,1436,1436,1436,1436,0
20230809,182800,73033726,1436,1436,1436,1436,0
20230809,182700,73033726,1436,1436,1436,1436,0
20230809,182600,73033726,1436,1436,1436,1436,0
20230809,182500,73033726,1436,1436,1436,1436,0
20230809,182400,73033726,1436,1436,1436,1436,0
20230809,182300,73033726,1436,1436,1436,1436,0
20230809,182200,73033726,1436,1436,1436,1436,0
20230809,182100,73033726,1436,1436,1436,1436,0
20230809,182000,73033726,1436,1436,1436,1436,0
20230809,181900,73033726,1436,1436,1436,1436,0
20230809,181800,73033726,1436,1436,1436,1436,0
20230809,181700,73033726,1436,1436,1436,1436,0
20230809,181600,73033726,1436,1436,1436,1436,0
20230809,181500,73033726,1436,1436,1436,1436,0
20230809,181400,73033726,1436,1436,1436,1436,0
20230809,181300,73033726,1436,1436,1436,1436,0
20230809,181200,73033726,1436,1436,1436,1436,0
20230809,181100,73033726,1436,1436,1436,1436,0
20230809,181000,73033726,1436,1436,1436,1436,0
20230809,180900,73033726,1436,1436,1436,1436,0
20230809,180800,73033726,1436,1436,1436,1436,0
20230809,180700,73033726,1436,1436,1436,1436,0
20230809,180600,73033726,1436,1436,1436,1436,0
20230809,180500,73033726,1436,1436,1436,1436,0
20230809,180400,73033726,1436,1436,1436,1436,0
20230809,180300,73033726,1436,1436,1436,1436,4460
20230809,180200,73033726,1436,1436,1436,1436,0
20230809,180100,73033726,1436,1436,1436,1436,0
20230809,180000,73033726,1436,1436,1436,1436,0
20230809,175900,73033726,1436,1436,1436,1436,0
20230809,175800,73033726,1436,1436,1436,1436,0
20230809,175700,73033726,1436,1436,1436,1436,0
20230809,175600,73033726,1436,1436,1436,1436,0
20230809,175500,73033726,1436,1436,1436,1436,0
20230809,175400,73033726,1436,1436,1436,1436,0
20230809,175300,73033726,1436,1436,1436,1436,0
20230809,175200,73033726,1436,1436,1436,1436,0
20230809,175100,73033726,1436,1436,1436,1436,0
20230809,175000,73033726,1436,1436,1436,1436,0
20230809,174900,73033726,1436,1436,1436,1436,0
20230809,174800,73033726,1436,1436,1436,1436,0
20230809,174700,73033726,1436,1436,1436,1436,0
20230809,174600,73033726,1436,1436,1436,1436,0
20230809,174500,73033726,1436,1436,1436,1436,0
20230809,174400,73033726,1436,1436,1436,1436,0
20230809,174300,73033726,1436,1436,1436,1436,0
20230809,174200,73033726,1436,1436,1436,1436,0
20230809,174100,73033726,1436,1436,1436,1436,0
20230809,174000,73033726,1436,1436,1436,1436,0
20230809,173900,73033726,1436,1436,1436,1436,0
20230809,173800,73033726,1436,1436,1436,1436,0
20230809,173700,73033726,1436,1436,1436,1436,0
20230809,173600,73033726,1436,1436,1436,1436,0
20230809,173500,73033726,1436,1436,1436,1436,0
20230809,173400,73033726,1436,1436,1436,1436,0
20230809,173300,73033726,1436,1436,1436,1436,4460
20230809,173200,73033726,1436,1436,1436,1436,0
20230809,173100,73033726,1436,1436,1436,1436,0
20230809,173000,73033726,1436,1436,1436,1436,0
20230809,172900,73033726,1436,1436,1436,1436,0
20230809,172800,73033726,1436,1436,1436,1436,0
20230809,172700,73033726,1436,1436,1436,1436,0
20230809,172600,73033726,1436,1436,1436,1436,0
20230809,172500,73033726,1436,1436,1436,1436,0
20230809,172400,73033726,1436,1436,1436,1436,0
20230809,172300,73033726,1436,1436,1436,1436,0
20230809,172200,73033726,1436,1436,1436,1436,0
20230809,172100,73033726,1436,1436,1436,1436,0
20230809,172000,73033726,1436,1436,1436,1436,0
20230809,171900,73033726,1436,1436,1436,1436,0
20230809,171800,73033726,1436,1436,1436,1436,0
20230809,171700,73033726,1436,1436,1436,1436,0
20230809,171600,73033726,1436,1436,1436,1436,0
20230809,171500,73033726,1436,1436,1436,1436,0
20230809,171400,73033726,1436,1436,1436,1436,0
20230809,171300,73033726,1436,1436,1436,1436,0
20230809,171200,73033726,1436,1436,1436,1436,0
20230809,171100,73033726,1436,1436,1436,1436,0
20230809,171000,73033726,1436,1436,1436,1436,0
20230809,170900,73033726,1436,1436,1436,1436,0
20230809,170800,73033726,1436,1436,1436,1436,0
20230809,170700,73033726,1436,1436,1436,1436,0
20230809,170600,73033726,1436,1436,1436,1436,0
20230809,170500,73033726,1436,1436,1436,1436,0
20230809,170400,73033726,1436,1436,1436,1436,0
20230809,170300,73033726,1436,1436,1436,1436,4460
20230809,170200,73033726,1436,1436,1436,1436,0
20230809,170100,73033726,1436,1436,1436,1436,0
20230809,170000,73033726,1436,1436,1436,1436,0
20230809,165900,73033726,1436,1436,1436,1436,0
20230809,165800,73033726,1436,1436,1436,1436,0
20230809,165700,73033726,1436,1436,1436,1436,0
20230809,165600,73033726,1436,1436,1436,1436,0
20230809,165500,73033726,1436,1436,1436,1436,0
20230809,165400,73033726,1436,1436,1436,1436,0
20230809,165300,73033726,1436,1436,1436,1436,0
20230809,165200,73033726,1436,1436,1436,1436,0
20230809,165100,73033726,1436,1436,1436,1436,0
20230809,165000,73033726,1436,1436,1436,1436,0
20230809,164900,73033726,1436,1436,1436,1436,0
20230809,164800,73033726,1436,1436,1436,1436,0
20230809,164700,73033726,1436,1436,1436,1436,0
20230809,164600,73033726,1436,1436,1436,1436,0
20230809,164500,73033726,1436,1436,1436,1436,0
20230809,164400,73033726,1436,1436,1436,1436,0
20230809,164300,73033726,1436,1436,1436,1436,0
20230809,164200,73033726,1436,1436,1436,1436,0
20230809,164100,73033726,1436,1436,1436,1436,0
20230809,164000,73033726,1436,1436,1436,1436,0
20230809,163900,73033726,1436,1436,1436,1436,0
20230809,163800,73033726,1436,1436,1436,1436,0
20230809,163700,73033726,1436,1436,1436,1436,0
20230809,163600,73033726,1436,1436,1436,1436,0
20230809,163500,73033726,1436,1436,1436,1436,0
20230809,163400,73033726,1436,1436,1436,1436,0
20230809,163300,73033726,1436,1436,1436,1436,4460
20230809,163200,73033726,1436,1436,1436,1436,0
20230809,163100,73033726,1436,1436,1436,1436,0
20230809,163000,73033726,1436,1436,1436,1436,0
20230809,162900,73033726,1436,1436,1436,1436,0
20230809,162800,73033726,1436,1436,1436,1436,0
20230809,162700,73033726,1436,1436,1436,1436,0
20230809,162600,73033726,1436,1436,1436,1436,0
20230809,162500,73033726,1436,1436,1436,1436,0
20230809,162400,73033726,1436,1436,1436,1436,0
20230809,162300,73033726,1436,1436,1436,1436,0
20230809,162200,73033726,1436,1436,1436,1436,0
20230809,162100,73033726,1436,1436,1436,1436,0
20230809,162000,73033726,1436,1436,1436,1436,0
20230809,161900,73033726,1436,1436,1436,1436,0
20230809,161800,73033726,1436,1436,1436,1436,0
20230809,161700,73033726,1436,1436,1436,1436,0
20230809,161600,73033726,1436,1436,1436,1436,0
20230809,161500,73033726,1436,1436,1436,1436,0
20230809,161400,73033726,1436,1436,1436,1436,0
20230809,161300,73033726,1436,1436,1436,1436,0
20230809,161200,73033726,1436,1436,1436,1436,0
20230809,161100,73033726,1436,1436,1436,1436,0
20230809,161000,73033726,1436,1436,1436,1436,0
20230809,160900,73033726,1436,1436,1436,1436,0
20230809,160800,73033726,1436,1436,1436,1436,0
20230809,160700,73033726,1436,1436,1436,1436,0
20230809,160600,73033726,1436,1436,1436,1436,0
20230809,160500,73033726,1436,1436,1436,1436,0
20230809,160400,73033726,1436,1436,1436,1436,0
20230809,160300,73033726,1436,1436,1436,1436,4460
20230809,160200,73033726,1436,1436,1436,1436,0
20230809,160100,73033726,1436,1436,1436,1436,0
20230809,160000,73033726,1436,1436,1436,1436,0
20230809,155900,73033726,1436,1436,1436,1436,0
20230809,155800,73033726,1436,1436,1436,1436,0
20230809,155700,73033726,1436,1436,1436,1436,0
20230809,155600,73033726,1436,1436,1436,1436,0
20230809,155500,73033726,1436,1436,1436,1436,0
20230809,155400,73033726,1436,1436,1436,1436,0
20230809,155300,73033726,1436,1436,1436,1436,0
20230809,155200,73033726,1436,1436,1436,1436,0
20230809,155100,73033726,1436,1436,1436,1436,0
20230809,155000,73033726,1436,1436,1436,1436,0
20230809,154900,73033726,1436,1436,1436,1436,0
20230809,154800,73033726,1436,1436,1436,1436,0
20230809,154700,73033726,1436,1436,1436,1436,0
20230809,154600,73033726,1436,1436,1436,1436,0
20230809,154500,73033726,1436,1436,1436,1436,0
20230809,154400,73033726,1436,1436,1436,1436,0
20230809,154300,73033726,1436,1436,1436,1436,0
20230809,154200,73033726,1436,1436,1436,1436,0
20230809,154100,73033726,1436,1436,1436,1436,0
20230809,154000,73033726,1436,1436,1436,1436,0
20230809,153900,73033726,1436,1436,1436,1436,0
20230809,153800,73033726,1436,1436,1436,1436,0
20230809,153700,73033726,1436,1436,1436,1436,0
20230809,153600,73033726,1436,1436,1436,1436,0
20230809,153500,73033726,1436,1436,1436,1436,0
20230809,153400,73033726,1436,1436,1436,1436,0
20230809,153300,73033726,1436,1436,1436,1436,4460
20230809,153200,73033726,1436,1436,1436,1436,0
20230809,153100,73033726,1436,1436,1436,1436,0
20230809,153000,73033726,1436,1436,1436,1436,4460
20230809,152900,66629166,1451,1451,1451,1451,0
20230809,152800,66629166,1451,1451,1451,1451,0
20230809,152700,66629166,1451,1451,1451,1451,0
20230809,152600,66629166,1451,1451,1451,1451,0
20230809,152500,66629166,1451,1451,1451,1451,0
20230809,152400,66629166,1451,1451,1451,1451,0
20230809,152300,66629166,1451,1451,1451,1451,0
20230809,152200,66629166,1451,1451,1451,1451,0
20230809,152100,66629166,1451,1451,1451,1451,0
20230809,152000,66629166,1451,1451,1451,1451,0
20230809,151900,66629166,1451,1451,1451,1451,49
20230809,151800,66558067,1458,1454,1458,1454,1002
20230809,151700,65099174,1456,1456,1456,1456,0
20230809,151600,65099174,1456,1456,1456,1456,0
20230809,151500,65099174,1456,1446,1456,1446,187
20230809,151400,64828762,1450,1450,1450,1450,1
20230809,151300,64827312,1451,1453,1453,1451,79
20230809,151200,64712545,1453,1453,1453,1453,400
20230809,151100,64131345,1453,1457,1457,1453,300
20230809,151000,63695045,1459,1459,1459,1459,0
20230809,150900,63695045,1459,1458,1459,1458,2
20230809,150800,63692128,1458,1458,1458,1458,1
20230809,150700,63690670,1450,1450,1450,1450,500
20230809,150600,62965670,1459,1459,1459,1459,0
20230809,150500,62965670,1459,1459,1459,1459,0
20230809,150400,62965670,1459,1459,1459,1459,10
20230809,150300,62951080,1459,1459,1459,1459,0
20230809,150200,62951080,1459,1459,1459,1459,1
20230809,150100,62949621,1458,1458,1458,1458,0
20230809,150000,62949621,1458,1458,1458,1458,0
20230809,145900,62949621,1458,1458,1458,1458,0
20230809,145800,62949621,1458,1456,1458,1456,2
20230809,145700,62946707,1447,1457,1457,1447,677
20230809,145600,61966318,1460,1458,1460,1457,125
20230809,145500,61784087,1458,1459,1459,1458,3037
20230809,145400,57355198,1459,1459,1459,1459,0
20230809,145300,57355198,1459,1459,1459,1459,0
20230809,145200,57355198,1459,1459,1459,1459,0
20230809,145100,57355198,1459,1458,1459,1458,15
20230809,145000,57333319,1459,1459,1459,1459,0
20230809,144900,57333319,1459,1459,1459,1459,1
20230809,144800,57331860,1450,1458,1459,1450,130
20230809,144700,57143343,1450,1447,1450,1447,2550
20230809,144600,53447493,1447,1447,1447,1447,0
20230809,144500,53447493,1447,1447,1447,1447,0
20230809,144400,53447493,1447,1447,1447,1447,0
20230809,144300,53447493,1447,1449,1449,1447,256
20230809,144200,53076869,1451,1451,1451,1451,0
20230809,144100,53076869,1451,1451,1451,1451,0
20230809,144000,53076869,1451,1451,1451,1451,0
20230809,143900,53076869,1451,1451,1451,1451,0
20230809,143800,53076869,1451,1451,1451,1451,0
20230809,143700,53076869,1451,1451,1451,1451,0
20230809,143600,53076869,1451,1449,1451,1449,9
20230809,143500,53063826,1451,1450,1451,1450,8
20230809,143400,53052225,1451,1450,1451,1450,208
20230809,143300,52750624,1451,1451,1451,1451,0
20230809,143200,52750624,1451,1451,1451,1451,0
20230809,143100,52750624,1451,1451,1451,1451,0
20230809,143000,52750624,1451,1451,1451,1451,0
20230809,142900,52750624,1451,1451,1451,1451,1
20230809,142800,52749173,1450,1450,1450,1450,0
20230809,142700,52749173,1450,1450,1450,1450,1
20230809,142600,52747723,1451,1451,1451,1451,0
20230809,142500,52747723,1451,1451,1451,1451,28
20230809,142400,52707095,1451,1451,1451,1451,450
20230809,142300,52054145,1452,1452,1452,1452,0
20230809,142200,52054145,1452,1452,1452,1452,0
20230809,142100,52054145,1452,1452,1452,1452,0
20230809,142000,52054145,1452,1454,1454,1451,2097
20230809,141900,49010940,1455,1455,1455,1455,10
20230809,141800,48996390,1459,1459,1459,1459,0
20230809,141700,48996390,1459,1453,1459,1453,30
20230809,141600,48952740,1452,1449,1452,1449,418
20230809,141500,48346169,1451,1451,1451,1451,0
20230809,141400,48346169,1451,1450,1451,1450,27
20230809,141300,48307018,1449,1449,1449,1449,55
20230809,141200,48227323,1450,1450,1450,1450,1
20230809,141100,48225873,1449,1450,1450,1449,103
20230809,141000,48076526,1450,1450,1450,1450,0
20230809,140900,48076526,1450,1450,1450,1450,1
20230809,140800,48075076,1449,1449,1449,1449,91
20230809,140700,47943217,1449,1449,1449,1449,0
20230809,140600,47943217,1449,1449,1449,1449,0
20230809,140500,47943217,1449,1449,1449,1449,0
20230809,140400,47943217,1449,1449,1449,1449,0
20230809,140300,47943217,1449,1449,1449,1449,0
20230809,140200,47943217,1449,1449,1449,1449,0
20230809,140100,47943217,1449,1449,1449,1449,21
20230809,140000,47912788,1442,1442,1442,1442,0
20230809,135900,47912788,1442,1442,1442,1442,0
20230809,135800,47912788,1442,1442,1442,1442,0
20230809,135700,47912788,1442,1441,1442,1441,2682
20230809,135600,44046794,1441,1441,1441,1441,1
20230809,135500,44045353,1440,1440,1440,1440,0
20230809,135400,44045353,1440,1440,1440,1440,0
20230809,135300,44045353,1440,1440,1440,1440,0
20230809,135200,44045353,1440,1440,1440,1440,71
20230809,135100,43943113,1440,1440,1440,1440,0
20230809,135000,43943113,1440,1440,1440,1440,665
20230809,134900,42985513,1440,1440,1440,1440,693
20230809,134800,41987593,1440,1440,1440,1440,0
20230809,134700,41987593,1440,1440,1440,1440,0
20230809,134600,41987593,1440,1440,1440,1440,0
20230809,134500,41987593,1440,1439,1440,1439,12
20230809,134400,41970321,1439,1439,1439,1439,70
20230809,134300,41869591,1440,1440,1440,1440,0
20230809,134200,41869591,1440,1440,1440,1440,0
20230809,134100,41869591,1440,1440,1440,1440,91
20230809,134000,41738551,1441,1443,1443,1441,1648
20230809,133900,39361665,1443,1447,1447,1443,263
20230809,133800,38981784,1450,1450,1450,1450,0
20230809,133700,38981784,1450,1450,1450,1450,1
20230809,133600,38980334,1447,1447,1447,1447,0
20230809,133500,38980334,1447,1448,1448,1447,891
20230809,133400,37690715,1450,1450,1450,1450,0
20230809,133300,37690715,1450,1449,1450,1449,146
20230809,133200,37479160,1449,1449,1449,1449,0
20230809,133100,37479160,1449,1448,1449,1448,4
20230809,133000,37473367,1448,1448,1448,1448,74
20230809,132900,37366215,1450,1448,1450,1448,23
20230809,132800,37332901,1452,1452,1452,1452,0
20230809,132700,37332901,1452,1452,1452,1452,0
20230809,132600,37332901,1452,1452,1452,1452,0
20230809,132500,37332901,1452,1452,1452,1452,0
20230809,132400,37332901,1452,1452,1452,1452,0
20230809,132300,37332901,1452,1452,1452,1452,0
20230809,132200,37332901,1452,1452,1452,1452,0
20230809,132100,37332901,1452,1452,1452,1452,0
20230809,132000,37332901,1452,1452,1452,1452,0
20230809,131900,37332901,1452,1452,1452,1452,0
20230809,131800,37332901,1452,1452,1452,1452,0
20230809,131700,37332901,1452,1452,1452,1452,0
20230809,131600,37332901,1452,1452,1452,1452,0
20230809,131500,37332901,1452,1452,1452,1452,0
20230809,131400,37332901,1452,1452,1452,1452,0
20230809,131300,37332901,1452,1452,1452,1452,0
20230809,131200,37332901,1452,1452,1452,1452,0
20230809,131100,37332901,1452,1452,1452,1452,0
20230809,131000,37332901,1452,1452,1452,1452,0
20230809,130900,37332901,1452,1452,1452,1452,0
20230809,130800,37332901,1452,1452,1452,1447,2294
20230809,130700,34012826,1453,1453,1453,1453,0
20230809,130600,34012826,1453,1453,1453,1453,0
20230809,130500,34012826,1453,1453,1453,1453,0
20230809,130400,34012826,1453,1453,1453,1453,0
20230809,130300,34012826,1453,1453,1453,1453,0
20230809,130200,34012826,1453,1452,1453,1452,97
20230809,130100,33871981,1449,1449,1449,1449,4
20230809,130000,33866185,1449,1447,1449,1447,1397
20230809,125900,31844578,1447,1447,1447,1447,0
20230809,125800,31844578,1447,1447,1447,1447,13
20230809,125700,31825767,1447,1447,1447,1447,0
20230809,125600,31825767,1447,1447,1447,1447,0
20230809,125500,31825767,1447,1447,1447,1447,0
20230809,125400,31825767,1447,1447,1447,1447,0
20230809,125300,31825767,1447,1447,1447,1447,0
20230809,125200,31825767,1447,1447,1447,1447,0
20230809,125100,31825767,1447,1447,1447,1447,1
20230809,125000,31824320,1442,1442,1442,1442,1
20230809,124900,31822878,1447,1447,1447,1447,0
20230809,124800,31822878,1447,1447,1447,1447,0
20230809,124700,31822878,1447,1447,1447,1447,0
20230809,124600,31822878,1447,1447,1447,1447,106
20230809,124500,31669496,1443,1443,1443,1443,0
20230809,124400,31669496,1443,1443,1443,1443,21
20230809,124300,31639193,1443,1443,1443,1443,0
20230809,124200,31639193,1443,1443,1443,1443,0
20230809,124100,31639193,1443,1443,1443,1443,250
20230809,124000,31278443,1443,1443,1443,1443,0
20230809,123900,31278443,1443,1443,1443,1443,0
20230809,123800,31278443,1443,1443,1443,1443,1
20230809,123700,31277000,1442,1442,1442,1442,6
20230809,123600,31268348,1442,1442,1442,1442,0
20230809,123500,31268348,1442,1442,1442,1442,17
20230809,123400,31243834,1443,1443,1443,1443,0
20230809,123300,31243834,1443,1443,1443,1443,1
20230809,123200,31242391,1443,1443,1443,1443,20
20230809,123100,31213531,1443,1443,1443,1443,0
20230809,123000,31213531,1443,1443,1443,1443,0
20230809,122900,31213531,1443,1443,1443,1443,0
20230809,122800,31213531,1443,1447,1447,1443,570
20230809,122700,30388958,1449,1449,1449,1449,0
20230809,122600,30388958,1449,1449,1449,1449,0
20230809,122500,30388958,1449,1449,1449,1449,0
20230809,122400,30388958,1449,1449,1449,1449,0
20230809,122300,30388958,1449,1449,1449,1449,80
20230809,122200,30273038,1449,1449,1449,1449,3
20230809,122100,30268691,1449,1449,1449,1449,5
20230809,122000,30261446,1449,1449,1449,1449,0
20230809,121900,30261446,1449,1449,1449,1449,0
20230809,121800,30261446,1449,1449,1449,1449,0
20230809,121700,30261446,1449,1449,1449,1449,0
20230809,121600,30261446,1449,1447,1449,1447,2
20230809,121500,30258550,1450,1450,1450,1450,0
20230809,121400,30258550,1450,1450,1450,1450,50
20230809,121300,30186050,1450,1450,1450,1450,0
20230809,121200,30186050,1450,1450,1450,1450,0
20230809,121100,30186050,1450,1450,1450,1450,0
20230809,121000,30186050,1450,1450,1450,1450,1
20230809,120900,30184600,1447,1451,1451,1447,39
20230809,120800,30128133,1449,1447,1451,1447,85
20230809,120700,30005015,1450,1450,1450,1450,903
20230809,120600,28695665,1451,1451,1451,1451,0
20230809,120500,28695665,1451,1451,1451,1451,18
20230809,120400,28669547,1451,1451,1451,1451,3
20230809,120300,28665194,1451,1450,1451,1450,5
20230809,120200,28657941,1452,1451,1452,1450,566
20230809,120100,27837073,1451,1451,1451,1451,93
20230809,120000,27702130,1451,1451,1451,1451,1
20230809,115900,27700679,1451,1451,1451,1451,1
20230809,115800,27699228,1453,1453,1453,1453,46
20230809,115700,27632390,1453,1453,1453,1453,7
20230809,115600,27622219,1453,1453,1453,1453,0
20230809,115500,27622219,1453,1453,1453,1453,0
20230809,115400,27622219,1453,1453,1453,1453,0
20230809,115300,27622219,1453,1453,1453,1453,0
20230809,115200,27622219,1453,1453,1453,1453,0
20230809,115100,27622219,1453,1453,1453,1453,0
20230809,115000,27622219,1453,1453,1453,1453,0
20230809,114900,27622219,1453,1453,1453,1453,1
20230809,114800,27620766,1453,1453,1453,1453,4
20230809,114700,27614954,1453,1453,1453,1453,0
20230809,114600,27614954,1453,1451,1453,1451,6
20230809,114500,27606246,1451,1452,1452,1451,134
20230809,114400,27411682,1453,1453,1453,1453,0
20230809,114300,27411682,1453,1453,1453,1453,0
20230809,114200,27411682,1453,1453,1453,1453,0
20230809,114100,27411682,1453,1453,1453,1453,1
20230809,114000,27410229,1452,1452,1452,1452,0
20230809,113900,27410229,1452,1452,1452,1452,0
20230809,113800,27410229,1452,1452,1452,1452,0
20230809,113700,27410229,1452,1452,1452,1452,0
20230809,113600,27410229,1452,1452,1452,1452,1
20230809,113500,27408777,1454,1454,1454,1454,0
20230809,113400,27408777,1454,1454,1454,1454,0
20230809,113300,27408777,1454,1454,1454,1454,0
20230809,113200,27408777,1454,1454,1454,1454,0
20230809,113100,27408777,1454,1454,1454,1454,0
20230809,113000,27408777,1454,1454,1454,1454,0
20230809,112900,27408777,1454,1454,1454,1454,0
20230809,112800,27408777,1454,1454,1454,1454,0
20230809,112700,27408777,1454,1454,1454,1454,0
20230809,112600,27408777,1454,1454,1454,1454,0
20230809,112500,27408777,1454,1454,1454,1454,0
20230809,112400,27408777,1454,1454,1454,1454,0
20230809,112300,27408777,1454,1454,1454,1454,0
20230809,112200,27408777,1454,1454,1454,1454,0
20230809,112100,27408777,1454,1454,1454,1454,0
20230809,112000,27408777,1454,1454,1454,1454,0
20230809,111900,27408777,1454,1454,1454,1454,0
20230809,111800,27408777,1454,1454,1454,1454,0
20230809,111700,27408777,1454,1454,1454,1454,0
20230809,111600,27408777,1454,1454,1454,1454,0
20230809,111500,27408777,1454,1454,1454,1454,0
20230809,111400,27408777,1454,1454,1454,1454,345
20230809,111300,26907147,1454,1454,1454,1454,0
20230809,111200,26907147,1454,1454,1454,1454,0
20230809,111100,26907147,1454,1454,1454,1454,5
20230809,111000,26899877,1455,1455,1455,1455,0
20230809,110900,26899877,1455,1455,1455,1455,0
20230809,110800,26899877,1455,1455,1455,1455,0
20230809,110700,26899877,1455,1455,1455,1455,0
20230809,110600,26899877,1455,1455,1455,1455,0
20230809,110500,26899877,1455,1455,1455,1455,0
20230809,110400,26899877,1455,1455,1455,1455,0
20230809,110300,26899877,1455,1455,1455,1455,0
20230809,110200,26899877,1455,1455,1455,1455,0
20230809,110100,26899877,1455,1455,1455,1455,0
20230809,110000,26899877,1455,1455,1455,1455,0
20230809,105900,26899877,1455,1455,1455,1455,0
20230809,105800,26899877,1455,1455,1455,1455,0
20230809,105700,26899877,1455,1455,1455,1455,0
20230809,105600,26899877,1455,1455,1455,1455,0
20230809,105500,26899877,1455,1455,1455,1455,0
20230809,105400,26899877,1455,1455,1455,1455,10
20230809,105300,26885327,1456,1456,1456,1456,0
20230809,105200,26885327,1456,1456,1456,1456,0
20230809,105100,26885327,1456,1456,1456,1456,0
20230809,105000,26885327,1456,1451,1456,1451,50
20230809,104900,26812558,1451,1451,1451,1451,32
20230809,104800,26766126,1450,1450,1450,1450,43
20230809,104700,26703776,1450,1450,1450,1450,490
20230809,104600,25993276,1449,1449,1449,1449,150
20230809,104500,25775926,1449,1449,1449,1449,9
20230809,104400,25762885,1449,1447,1449,1447,240
20230809,104300,25415141,1447,1445,1447,1445,52
20230809,104200,25339921,1445,1445,1445,1445,0
20230809,104100,25339921,1445,1445,1445,1445,0
20230809,104000,25339921,1445,1445,1447,1445,7
20230809,103900,25329800,1445,1444,1445,1444,281
20230809,103800,24924035,1444,1444,1444,1444,1
20230809,103700,24922591,1444,1444,1444,1444,1
20230809,103600,24921147,1436,1438,1438,1436,591
20230809,103500,24071716,1444,1444,1444,1444,0
20230809,103400,24071716,1444,1444,1444,1444,1
20230809,103300,24070272,1436,1444,1444,1436,1070
20230809,103200,22530890,1444,1443,1444,1443,954
20230809,103100,21153398,1443,1443,1443,1436,1189
20230809,103000,19445011,1446,1446,1446,1446,0
20230809,102900,19445011,1446,1446,1446,1446,0
20230809,102800,19445011,1446,1446,1446,1446,1
20230809,102700,19443565,1447,1446,1447,1446,73
20230809,102600,19337947,1447,1447,1447,1447,266
20230809,102500,18953045,1449,1449,1449,1449,502
20230809,102400,18225647,1449,1449,1449,1449,28
20230809,102300,18185075,1448,1448,1448,1448,0
20230809,102200,18185075,1448,1449,1449,1448,626
20230809,102100,17278124,1450,1450,1450,1450,608
20230809,102000,16396524,1451,1451,1451,1451,360
20230809,101900,15874164,1455,1455,1455,1455,1
20230809,101800,15872709,1456,1455,1456,1450,345
20230809,101700,15372408,1456,1455,1456,1455,61
20230809,101600,15283608,1456,1455,1456,1455,200
20230809,101500,14992491,1455,1455,1455,1455,0
20230809,101400,14992491,1455,1455,1455,1455,0
20230809,101300,14992491,1455,1455,1455,1455,1
20230809,101200,14991036,1455,1455,1455,1455,2
20230809,101100,14988126,1450,1455,1455,1450,1002
20230809,101000,13534156,1455,1455,1455,1455,1
20230809,100900,13532701,1455,1454,1455,1454,257
20230809,100800,13158803,1454,1455,1455,1454,22
20230809,100700,13126814,1456,1458,1458,1456,554
20230809,100600,12320000,1458,1458,1458,1458,3
20230809,100500,12315626,1458,1457,1458,1457,10
20230809,100400,12301055,1458,1458,1458,1458,0
20230809,100300,12301055,1458,1458,1458,1458,120
20230809,100200,12126095,1458,1450,1458,1450,116
20230809,100100,11957816,1451,1451,1451,1451,259
20230809,100000,11582007,1451,1453,1453,1451,1152
20230809,095900,9910285,1456,1456,1456,1456,3
20230809,095800,9905917,1457,1457,1457,1457,0
20230809,095700,9905917,1457,1457,1457,1457,28
20230809,095600,9865121,1458,1458,1458,1458,0
20230809,095500,9865121,1458,1457,1458,1457,6
20230809,095400,9856374,1457,1457,1457,1457,1
20230809,095300,9854917,1458,1457,1458,1457,22
20230809,095200,9822862,1458,1458,1458,1458,0
20230809,095100,9822862,1458,1458,1458,1458,1
20230809,095000,9821404,1457,1457,1457,1457,1
20230809,094900,9819947,1458,1458,1458,1458,0
20230809,094800,9819947,1458,1458,1458,1458,0
20230809,094700,9819947,1458,1458,1458,1458,22
20230809,094600,9787871,1459,1459,1459,1459,0
20230809,094500,9787871,1459,1459,1459,1459,0
20230809,094400,9787871,1459,1459,1459,1459,0
20230809,094300,9787871,1459,1459,1459,1459,0
20230809,094200,9787871,1459,1459,1459,1459,21
20230809,094100,9757232,1458,1458,1458,1458,0
20230809,094000,9757232,1458,1458,1458,1458,53
20230809,093900,9679958,1459,1459,1459,1459,0
20230809,093800,9679958,1459,1459,1459,1459,1
20230809,093700,9678499,1458,1458,1458,1458,500
20230809,093600,8949499,1459,1459,1459,1459,0
20230809,093500,8949499,1459,1459,1459,1459,1
20230809,093400,8948040,1457,1457,1457,1457,0
20230809,093300,8948040,1457,1457,1457,1457,24
20230809,093200,8913072,1457,1457,1457,1457,1
20230809,093100,8911615,1459,1459,1459,1459,0
20230809,093000,8911615,1459,1459,1459,1459,0
20230809,092900,8911615,1459,1459,1459,1459,0
20230809,092800,8911615,1459,1459,1459,1459,0
20230809,092700,8911615,1459,1458,1459,1458,500
20230809,092600,8182141,1459,1459,1459,1459,0
20230809,092500,8182141,1459,1459,1459,1459,0
20230809,092400,8182141,1459,1459,1459,1459,0
20230809,092300,8182141,1459,1459,1459,1459,0
20230809,092200,8182141,1459,1454,1459,1454,394
20230809,092100,7608873,1454,1454,1454,1454,64
20230809,092000,7515817,1454,1454,1454,1454,0
20230809,091900,7515817,1454,1454,1454,1454,0
20230809,091800,7515817,1454,1454,1455,1451,6
20230809,091700,7507095,1451,1454,1454,1451,6
20230809,091600,7498386,1451,1454,1454,1451,646
20230809,091500,6559252,1455,1455,1455,1455,5
20230809,091400,6551977,1455,1455,1455,1455,1210
20230809,091300,4791427,1455,1454,1455,1454,746
20230809,091200,3706002,1454,1454,1454,1454,0
20230809,091100,3706002,1454,1455,1455,1454,174
20230809,091000,3452897,1455,1459,1459,1455,870
20230809,090900,2186967,1459,1455,1459,1455,2
20230809,090800,2184053,1459,1459,1459,1459,30
20230809,090700,2140283,1459,1456,1459,1456,393
20230809,090600,1567046,1455,1447,1455,1447,693
20230809,090500,558941,1447,1447,1447,1447,4
20230809,090400,553153,1446,1446,1446,1446,4
20230809,090300,547369,1451,1453,1453,1451,2
20230809,090200,544465,1453,1440,1455,1435,202
20230809,090100,252350,1442,1442,1442,1442,0
20230809,090000,252350,1442,1442,1442,1442,175