stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,183300,281578021,1524,1524,1524,1524,2203
20230906,183200,281578021,1524,1524,1524,1524,0
20230906,183100,281578021,1524,1524,1524,1524,0
20230906,183000,281578021,1524,1524,1524,1524,0
20230906,182900,281578021,1524,1524,1524,1524,0
20230906,182800,281578021,1524,1524,1524,1524,0
20230906,182700,281578021,1524,1524,1524,1524,0
20230906,182600,281578021,1524,1524,1524,1524,0
20230906,182500,281578021,1524,1524,1524,1524,0
20230906,182400,281578021,1524,1524,1524,1524,0
20230906,182300,281578021,1524,1524,1524,1524,0
20230906,182200,281578021,1524,1524,1524,1524,0
20230906,182100,281578021,1524,1524,1524,1524,0
20230906,182000,281578021,1524,1524,1524,1524,0
20230906,181900,281578021,1524,1524,1524,1524,0
20230906,181800,281578021,1524,1524,1524,1524,0
20230906,181700,281578021,1524,1524,1524,1524,0
20230906,181600,281578021,1524,1524,1524,1524,0
20230906,181500,281578021,1524,1524,1524,1524,0
20230906,181400,281578021,1524,1524,1524,1524,0
20230906,181300,281578021,1524,1524,1524,1524,0
20230906,181200,281578021,1524,1524,1524,1524,0
20230906,181100,281578021,1524,1524,1524,1524,0
20230906,181000,281578021,1524,1524,1524,1524,0
20230906,180900,281578021,1524,1524,1524,1524,0
20230906,180800,281578021,1524,1524,1524,1524,0
20230906,180700,281578021,1524,1524,1524,1524,0
20230906,180600,281578021,1524,1524,1524,1524,0
20230906,180500,281578021,1524,1524,1524,1524,0
20230906,180400,281578021,1524,1524,1524,1524,0
20230906,180300,281578021,1524,1524,1524,1524,2203
20230906,180200,281578021,1524,1524,1524,1524,0
20230906,180100,281578021,1524,1524,1524,1524,0
20230906,180000,281578021,1524,1524,1524,1524,0
20230906,175900,281578021,1524,1524,1524,1524,0
20230906,175800,281578021,1524,1524,1524,1524,0
20230906,175700,281578021,1524,1524,1524,1524,0
20230906,175600,281578021,1524,1524,1524,1524,0
20230906,175500,281578021,1524,1524,1524,1524,0
20230906,175400,281578021,1524,1524,1524,1524,0
20230906,175300,281578021,1524,1524,1524,1524,0
20230906,175200,281578021,1524,1524,1524,1524,0
20230906,175100,281578021,1524,1524,1524,1524,0
20230906,175000,281578021,1524,1524,1524,1524,0
20230906,174900,281578021,1524,1524,1524,1524,0
20230906,174800,281578021,1524,1524,1524,1524,0
20230906,174700,281578021,1524,1524,1524,1524,0
20230906,174600,281578021,1524,1524,1524,1524,0
20230906,174500,281578021,1524,1524,1524,1524,0
20230906,174400,281578021,1524,1524,1524,1524,0
20230906,174300,281578021,1524,1524,1524,1524,0
20230906,174200,281578021,1524,1524,1524,1524,0
20230906,174100,281578021,1524,1524,1524,1524,0
20230906,174000,281578021,1524,1524,1524,1524,0
20230906,173900,281578021,1524,1524,1524,1524,0
20230906,173800,281578021,1524,1524,1524,1524,0
20230906,173700,281578021,1524,1524,1524,1524,0
20230906,173600,281578021,1524,1524,1524,1524,0
20230906,173500,281578021,1524,1524,1524,1524,0
20230906,173400,281578021,1524,1524,1524,1524,0
20230906,173300,281578021,1524,1524,1524,1524,2203
20230906,173200,281578021,1524,1524,1524,1524,0
20230906,173100,281578021,1524,1524,1524,1524,0
20230906,173000,281578021,1524,1524,1524,1524,0
20230906,172900,281578021,1524,1524,1524,1524,0
20230906,172800,281578021,1524,1524,1524,1524,0
20230906,172700,281578021,1524,1524,1524,1524,0
20230906,172600,281578021,1524,1524,1524,1524,0
20230906,172500,281578021,1524,1524,1524,1524,0
20230906,172400,281578021,1524,1524,1524,1524,0
20230906,172300,281578021,1524,1524,1524,1524,0
20230906,172200,281578021,1524,1524,1524,1524,0
20230906,172100,281578021,1524,1524,1524,1524,0
20230906,172000,281578021,1524,1524,1524,1524,0
20230906,171900,281578021,1524,1524,1524,1524,0
20230906,171800,281578021,1524,1524,1524,1524,0
20230906,171700,281578021,1524,1524,1524,1524,0
20230906,171600,281578021,1524,1524,1524,1524,0
20230906,171500,281578021,1524,1524,1524,1524,0
20230906,171400,281578021,1524,1524,1524,1524,0
20230906,171300,281578021,1524,1524,1524,1524,0
20230906,171200,281578021,1524,1524,1524,1524,0
20230906,171100,281578021,1524,1524,1524,1524,0
20230906,171000,281578021,1524,1524,1524,1524,0
20230906,170900,281578021,1524,1524,1524,1524,0
20230906,170800,281578021,1524,1524,1524,1524,0
20230906,170700,281578021,1524,1524,1524,1524,0
20230906,170600,281578021,1524,1524,1524,1524,0
20230906,170500,281578021,1524,1524,1524,1524,0
20230906,170400,281578021,1524,1524,1524,1524,0
20230906,170300,281578021,1524,1524,1524,1524,2203
20230906,170200,281578021,1524,1524,1524,1524,0
20230906,170100,281578021,1524,1524,1524,1524,0
20230906,170000,281578021,1524,1524,1524,1524,0
20230906,165900,281578021,1524,1524,1524,1524,0
20230906,165800,281578021,1524,1524,1524,1524,0
20230906,165700,281578021,1524,1524,1524,1524,0
20230906,165600,281578021,1524,1524,1524,1524,0
20230906,165500,281578021,1524,1524,1524,1524,0
20230906,165400,281578021,1524,1524,1524,1524,0
20230906,165300,281578021,1524,1524,1524,1524,0
20230906,165200,281578021,1524,1524,1524,1524,0
20230906,165100,281578021,1524,1524,1524,1524,0
20230906,165000,281578021,1524,1524,1524,1524,0
20230906,164900,281578021,1524,1524,1524,1524,0
20230906,164800,281578021,1524,1524,1524,1524,0
20230906,164700,281578021,1524,1524,1524,1524,0
20230906,164600,281578021,1524,1524,1524,1524,0
20230906,164500,281578021,1524,1524,1524,1524,0
20230906,164400,281578021,1524,1524,1524,1524,0
20230906,164300,281578021,1524,1524,1524,1524,0
20230906,164200,281578021,1524,1524,1524,1524,0
20230906,164100,281578021,1524,1524,1524,1524,0
20230906,164000,281578021,1524,1524,1524,1524,0
20230906,163900,281578021,1524,1524,1524,1524,0
20230906,163800,281578021,1524,1524,1524,1524,0
20230906,163700,281578021,1524,1524,1524,1524,0
20230906,163600,281578021,1524,1524,1524,1524,0
20230906,163500,281578021,1524,1524,1524,1524,0
20230906,163400,281578021,1524,1524,1524,1524,0
20230906,163300,281578021,1524,1524,1524,1524,2203
20230906,163200,281578021,1524,1524,1524,1524,0
20230906,163100,281578021,1524,1524,1524,1524,0
20230906,163000,281578021,1524,1524,1524,1524,0
20230906,162900,281578021,1524,1524,1524,1524,0
20230906,162800,281578021,1524,1524,1524,1524,0
20230906,162700,281578021,1524,1524,1524,1524,0
20230906,162600,281578021,1524,1524,1524,1524,0
20230906,162500,281578021,1524,1524,1524,1524,0
20230906,162400,281578021,1524,1524,1524,1524,0
20230906,162300,281578021,1524,1524,1524,1524,0
20230906,162200,281578021,1524,1524,1524,1524,0
20230906,162100,281578021,1524,1524,1524,1524,0
20230906,162000,281578021,1524,1524,1524,1524,0
20230906,161900,281578021,1524,1524,1524,1524,0
20230906,161800,281578021,1524,1524,1524,1524,0
20230906,161700,281578021,1524,1524,1524,1524,0
20230906,161600,281578021,1524,1524,1524,1524,0
20230906,161500,281578021,1524,1524,1524,1524,0
20230906,161400,281578021,1524,1524,1524,1524,0
20230906,161300,281578021,1524,1524,1524,1524,0
20230906,161200,281578021,1524,1524,1524,1524,0
20230906,161100,281578021,1524,1524,1524,1524,0
20230906,161000,281578021,1524,1524,1524,1524,0
20230906,160900,281578021,1524,1524,1524,1524,0
20230906,160800,281578021,1524,1524,1524,1524,0
20230906,160700,281578021,1524,1524,1524,1524,0
20230906,160600,281578021,1524,1524,1524,1524,0
20230906,160500,281578021,1524,1524,1524,1524,0
20230906,160400,281578021,1524,1524,1524,1524,0
20230906,160300,281578021,1524,1524,1524,1524,2203
20230906,160200,281578021,1524,1524,1524,1524,0
20230906,160100,281578021,1524,1524,1524,1524,0
20230906,160000,281578021,1524,1524,1524,1524,0
20230906,155900,281578021,1524,1524,1524,1524,0
20230906,155800,281578021,1524,1524,1524,1524,0
20230906,155700,281578021,1524,1524,1524,1524,0
20230906,155600,281578021,1524,1524,1524,1524,0
20230906,155500,281578021,1524,1524,1524,1524,0
20230906,155400,281578021,1524,1524,1524,1524,0
20230906,155300,281578021,1524,1524,1524,1524,0
20230906,155200,281578021,1524,1524,1524,1524,0
20230906,155100,281578021,1524,1524,1524,1524,0
20230906,155000,281578021,1524,1524,1524,1524,0
20230906,154900,281578021,1524,1524,1524,1524,0
20230906,154800,281578021,1524,1524,1524,1524,0
20230906,154700,281578021,1524,1524,1524,1524,0
20230906,154600,281578021,1524,1524,1524,1524,0
20230906,154500,281578021,1524,1524,1524,1524,0
20230906,154400,281578021,1524,1524,1524,1524,0
20230906,154300,281578021,1524,1524,1524,1524,0
20230906,154200,281578021,1524,1524,1524,1524,0
20230906,154100,281578021,1524,1524,1524,1524,0
20230906,154000,281578021,1524,1524,1524,1524,0
20230906,153900,281578021,1524,1524,1524,1524,0
20230906,153800,281578021,1524,1524,1524,1524,0
20230906,153700,281578021,1524,1524,1524,1524,0
20230906,153600,281578021,1524,1524,1524,1524,0
20230906,153500,281578021,1524,1524,1524,1524,0
20230906,153400,281578021,1524,1524,1524,1524,0
20230906,153300,281578021,1524,1524,1524,1524,2203
20230906,153200,281578021,1524,1524,1524,1524,0
20230906,153100,281578021,1524,1524,1524,1524,0
20230906,153000,281578021,1524,1524,1524,1524,2203
20230906,152900,278220649,1524,1524,1524,1524,0
20230906,152800,278220649,1524,1524,1524,1524,0
20230906,152700,278220649,1524,1524,1524,1524,0
20230906,152600,278220649,1524,1524,1524,1524,0
20230906,152500,278220649,1524,1524,1524,1524,0
20230906,152400,278220649,1524,1524,1524,1524,0
20230906,152300,278220649,1524,1524,1524,1524,0
20230906,152200,278220649,1524,1524,1524,1524,0
20230906,152100,278220649,1524,1524,1524,1524,0
20230906,152000,278220649,1524,1524,1524,1524,0
20230906,151900,278220649,1524,1524,1524,1523,102
20230906,151800,278065224,1515,1525,1525,1515,658
20230906,151700,277062388,1525,1525,1525,1525,31
20230906,151600,277015113,1525,1513,1525,1513,783
20230906,151500,275824233,1513,1513,1513,1513,0
20230906,151400,275824233,1513,1513,1513,1513,1
20230906,151300,275822720,1511,1511,1511,1511,2
20230906,151200,275819698,1512,1512,1512,1512,0
20230906,151100,275819698,1512,1512,1512,1512,638
20230906,151000,274855042,1511,1512,1512,1507,24
20230906,150900,274818774,1505,1505,1505,1505,222
20230906,150800,274484664,1505,1505,1505,1505,30
20230906,150700,274439514,1505,1505,1505,1505,212
20230906,150600,274120454,1505,1504,1505,1504,320
20230906,150500,273639105,1503,1503,1503,1503,0
20230906,150400,273639105,1503,1503,1503,1503,0
20230906,150300,273639105,1503,1503,1503,1503,449
20230906,150200,272964258,1503,1503,1504,1503,302
20230906,150100,272510351,1503,1503,1503,1503,100
20230906,150000,272360051,1504,1504,1504,1504,201
20230906,145900,272057747,1505,1505,1505,1505,0
20230906,145800,272057747,1505,1505,1505,1505,25
20230906,145700,272020122,1505,1507,1507,1505,433
20230906,145600,271368348,1507,1508,1508,1507,259
20230906,145500,270977795,1520,1514,1520,1514,607
20230906,145400,270055195,1512,1512,1512,1512,0
20230906,145300,270055195,1512,1512,1512,1512,700
20230906,145200,268996795,1512,1512,1512,1512,1
20230906,145100,268995283,1512,1512,1512,1512,1
20230906,145000,268993771,1502,1502,1502,1502,0
20230906,144900,268993771,1502,1500,1512,1500,601
20230906,144800,268089848,1500,1500,1500,1500,2119
20230906,144700,264911348,1502,1504,1504,1502,690
20230906,144600,263874249,1504,1504,1504,1504,79
20230906,144500,263755433,1504,1504,1505,1504,479
20230906,144400,263034871,1503,1510,1510,1503,3209
20230906,144300,258196823,1512,1512,1512,1512,477
20230906,144200,257475599,1520,1520,1520,1520,0
20230906,144100,257475599,1520,1520,1520,1520,0
20230906,144000,257475599,1520,1520,1520,1520,1
20230906,143900,257474079,1511,1511,1511,1511,0
20230906,143800,257474079,1511,1511,1511,1511,0
20230906,143700,257474079,1511,1512,1512,1511,1880
20230906,143600,254633303,1512,1512,1512,1512,2172
20230906,143500,251349239,1511,1515,1515,1511,3998
20230906,143400,245303575,1520,1520,1520,1520,0
20230906,143300,245303575,1520,1520,1520,1520,0
20230906,143200,245303575,1520,1520,1520,1520,5
20230906,143100,245295975,1520,1520,1520,1520,1
20230906,143000,245294455,1520,1520,1520,1520,5
20230906,142900,245286855,1515,1520,1520,1515,1094
20230906,142800,243628611,1516,1516,1516,1516,0
20230906,142700,243628611,1516,1519,1519,1516,2006
20230906,142600,240585750,1519,1523,1523,1519,483
20230906,142500,239851578,1525,1525,1525,1525,5
20230906,142400,239843953,1525,1525,1525,1525,5
20230906,142300,239836328,1525,1525,1525,1525,0
20230906,142200,239836328,1525,1523,1525,1523,9
20230906,142100,239822611,1523,1523,1523,1523,5
20230906,142000,239814996,1526,1526,1526,1526,0
20230906,141900,239814996,1526,1526,1526,1526,5
20230906,141800,239807366,1526,1526,1526,1526,5
20230906,141700,239799736,1526,1526,1526,1526,0
20230906,141600,239799736,1526,1526,1526,1526,6
20230906,141500,239790580,1526,1526,1526,1526,0
20230906,141400,239790580,1526,1526,1526,1526,6
20230906,141300,239781424,1526,1526,1526,1526,6
20230906,141200,239772268,1525,1525,1525,1525,15
20230906,141100,239749393,1525,1525,1525,1525,95
20230906,141000,239604518,1525,1525,1525,1525,6
20230906,140900,239595368,1525,1525,1525,1525,0
20230906,140800,239595368,1525,1525,1525,1525,6
20230906,140700,239586218,1527,1527,1527,1527,0
20230906,140600,239586218,1527,1527,1527,1527,6
20230906,140500,239577056,1527,1527,1527,1527,6
20230906,140400,239567894,1527,1527,1527,1527,0
20230906,140300,239567894,1527,1527,1527,1527,6
20230906,140200,239558732,1527,1523,1527,1520,167
20230906,140100,239304642,1527,1527,1527,1527,0
20230906,140000,239304642,1527,1527,1527,1527,0
20230906,135900,239304642,1527,1527,1527,1527,0
20230906,135800,239304642,1527,1527,1527,1527,1
20230906,135700,239303115,1527,1527,1527,1527,0
20230906,135600,239303115,1527,1527,1527,1527,0
20230906,135500,239303115,1527,1526,1527,1526,20
20230906,135400,239272585,1524,1524,1524,1524,0
20230906,135300,239272585,1524,1524,1524,1524,15
20230906,135200,239249725,1522,1522,1522,1522,0
20230906,135100,239249725,1522,1522,1522,1522,0
20230906,135000,239249725,1522,1522,1522,1522,0
20230906,134900,239249725,1522,1523,1523,1522,2500
20230906,134800,235444668,1522,1522,1522,1522,1555
20230906,134700,233077958,1522,1522,1522,1522,0
20230906,134600,233077958,1522,1522,1522,1522,0
20230906,134500,233077958,1522,1522,1522,1522,0
20230906,134400,233077958,1522,1522,1522,1522,1
20230906,134300,233076436,1518,1518,1518,1518,0
20230906,134200,233076436,1518,1518,1518,1518,0
20230906,134100,233076436,1518,1518,1518,1518,0
20230906,134000,233076436,1518,1520,1520,1518,200
20230906,133900,232772724,1522,1521,1522,1520,548
20230906,133800,231939716,1526,1526,1526,1526,539
20230906,133700,231117202,1527,1527,1527,1527,1
20230906,133600,231115675,1527,1527,1527,1527,9
20230906,133500,231101932,1527,1527,1527,1527,5
20230906,133400,231094297,1526,1525,1526,1525,1280
20230906,133300,229141174,1523,1523,1523,1523,0
20230906,133200,229141174,1523,1523,1523,1523,0
20230906,133100,229141174,1523,1523,1523,1523,0
20230906,133000,229141174,1523,1523,1523,1523,216
20230906,132900,228812206,1520,1520,1520,1520,0
20230906,132800,228812206,1520,1522,1522,1520,5102
20230906,132700,221056436,1522,1522,1522,1522,40
20230906,132600,220995556,1522,1522,1522,1522,0
20230906,132500,220995556,1522,1522,1522,1522,0
20230906,132400,220995556,1522,1523,1523,1522,6
20230906,132300,220986421,1525,1525,1525,1525,0
20230906,132200,220986421,1525,1525,1525,1525,0
20230906,132100,220986421,1525,1525,1525,1525,0
20230906,132000,220986421,1525,1523,1525,1523,243
20230906,131900,220615848,1525,1525,1525,1525,0
20230906,131800,220615848,1525,1525,1525,1525,3
20230906,131700,220611273,1525,1525,1525,1525,0
20230906,131600,220611273,1525,1525,1525,1525,0
20230906,131500,220611273,1525,1525,1525,1525,0
20230906,131400,220611273,1525,1525,1525,1525,1
20230906,131300,220609748,1522,1522,1522,1522,0
20230906,131200,220609748,1522,1522,1522,1522,207
20230906,131100,220294694,1522,1522,1522,1522,0
20230906,131000,220294694,1522,1521,1522,1521,101
20230906,130900,220140973,1521,1521,1521,1521,0
20230906,130800,220140973,1521,1521,1521,1521,30
20230906,130700,220095343,1521,1521,1521,1521,431
20230906,130600,219439792,1521,1521,1521,1521,175
20230906,130500,219173617,1520,1520,1520,1520,0
20230906,130400,219173617,1520,1520,1520,1520,0
20230906,130300,219173617,1520,1520,1520,1520,0
20230906,130200,219173617,1520,1520,1520,1520,0
20230906,130100,219173617,1520,1520,1520,1520,0
20230906,130000,219173617,1520,1520,1520,1520,1056
20230906,125900,217568497,1522,1522,1522,1522,1
20230906,125800,217566975,1520,1520,1520,1520,1000
20230906,125700,216046975,1520,1520,1520,1520,0
20230906,125600,216046975,1520,1520,1520,1520,1831
20230906,125500,213263855,1520,1522,1522,1520,155
20230906,125400,213028181,1522,1522,1522,1522,38
20230906,125300,212970345,1522,1522,1522,1520,40
20230906,125200,212909467,1520,1522,1522,1520,539
20230906,125100,212089666,1522,1522,1522,1522,0
20230906,125000,212089666,1522,1522,1522,1521,925
20230906,124900,210682315,1522,1522,1522,1522,400
20230906,124800,210073515,1522,1522,1522,1522,101
20230906,124700,209919793,1523,1523,1523,1523,0
20230906,124600,209919793,1523,1523,1523,1522,503
20230906,124500,209153727,1523,1523,1523,1523,0
20230906,124400,209153727,1523,1523,1523,1523,200
20230906,124300,208849127,1525,1525,1525,1525,0
20230906,124200,208849127,1525,1525,1525,1525,0
20230906,124100,208849127,1525,1525,1525,1525,17
20230906,124000,208823202,1525,1525,1525,1525,1
20230906,123900,208821677,1526,1526,1526,1526,1
20230906,123800,208820151,1525,1525,1525,1525,0
20230906,123700,208820151,1525,1525,1525,1525,0
20230906,123600,208820151,1525,1525,1525,1525,0
20230906,123500,208820151,1525,1525,1525,1525,0
20230906,123400,208820151,1525,1525,1525,1525,0
20230906,123300,208820151,1525,1525,1525,1525,0
20230906,123200,208820151,1525,1525,1525,1525,0
20230906,123100,208820151,1525,1525,1525,1525,33
20230906,123000,208769826,1525,1525,1525,1525,67
20230906,122900,208667651,1526,1526,1526,1526,12
20230906,122800,208649339,1526,1526,1526,1526,0
20230906,122700,208649339,1526,1526,1526,1526,0
20230906,122600,208649339,1526,1526,1526,1526,100
20230906,122500,208496739,1526,1526,1526,1526,1
20230906,122400,208495213,1526,1526,1526,1526,0
20230906,122300,208495213,1526,1526,1526,1526,0
20230906,122200,208495213,1526,1526,1526,1526,0
20230906,122100,208495213,1526,1526,1526,1526,0
20230906,122000,208495213,1526,1526,1526,1526,0
20230906,121900,208495213,1526,1526,1526,1526,500
20230906,121800,207732213,1526,1526,1526,1526,10
20230906,121700,207716953,1526,1526,1526,1526,0
20230906,121600,207716953,1526,1526,1526,1526,0
20230906,121500,207716953,1526,1526,1526,1526,1
20230906,121400,207715427,1518,1521,1521,1518,1000
20230906,121300,206197140,1526,1526,1526,1526,0
20230906,121200,206197140,1526,1526,1526,1526,800
20230906,121100,204976340,1526,1526,1526,1526,0
20230906,121000,204976340,1526,1526,1526,1526,0
20230906,120900,204976340,1526,1526,1526,1526,0
20230906,120800,204976340,1526,1526,1526,1526,0
20230906,120700,204976340,1526,1526,1526,1526,0
20230906,120600,204976340,1526,1526,1526,1526,41
20230906,120500,204913774,1526,1526,1526,1526,0
20230906,120400,204913774,1526,1526,1526,1526,0
20230906,120300,204913774,1526,1526,1526,1526,4
20230906,120200,204907670,1526,1526,1526,1526,1
20230906,120100,204906144,1520,1520,1520,1520,0
20230906,120000,204906144,1520,1520,1520,1520,1
20230906,115900,204904624,1526,1526,1526,1526,0
20230906,115800,204904624,1526,1524,1526,1524,210
20230906,115700,204584174,1518,1518,1518,1518,0
20230906,115600,204584174,1518,1518,1518,1518,0
20230906,115500,204584174,1518,1518,1518,1518,0
20230906,115400,204584174,1518,1518,1518,1518,0
20230906,115300,204584174,1518,1518,1518,1518,0
20230906,115200,204584174,1518,1519,1519,1518,903
20230906,115100,203213355,1519,1519,1519,1519,0
20230906,115000,203213355,1519,1520,1520,1519,170
20230906,114900,202954962,1519,1521,1521,1519,2487
20230906,114800,199174375,1520,1524,1524,1520,600
20230906,114700,198261479,1524,1524,1524,1524,0
20230906,114600,198261479,1524,1524,1524,1524,0
20230906,114500,198261479,1524,1524,1524,1524,1
20230906,114400,198259955,1525,1525,1525,1525,71
20230906,114300,198151680,1526,1526,1526,1526,1
20230906,114200,198150154,1526,1526,1526,1526,0
20230906,114100,198150154,1526,1526,1526,1526,0
20230906,114000,198150154,1526,1526,1526,1526,0
20230906,113900,198150154,1526,1526,1526,1526,0
20230906,113800,198150154,1526,1526,1526,1526,0
20230906,113700,198150154,1526,1526,1526,1526,50
20230906,113600,198073854,1526,1526,1526,1526,0
20230906,113500,198073854,1526,1526,1526,1526,0
20230906,113400,198073854,1526,1526,1526,1526,0
20230906,113300,198073854,1526,1523,1526,1523,673
20230906,113200,197048413,1522,1522,1522,1522,159
20230906,113100,196806415,1521,1521,1521,1521,231
20230906,113000,196455064,1526,1526,1526,1526,0
20230906,112900,196455064,1526,1526,1526,1526,0
20230906,112800,196455064,1526,1526,1526,1526,0
20230906,112700,196455064,1526,1522,1526,1521,1070
20230906,112600,194827294,1524,1524,1524,1524,0
20230906,112500,194827294,1524,1525,1525,1524,1487
20230906,112400,192561067,1525,1525,1525,1525,99
20230906,112300,192410092,1526,1526,1526,1526,100
20230906,112200,192257492,1526,1526,1526,1526,3
20230906,112100,192252914,1526,1526,1526,1526,1
20230906,112000,192251388,1525,1525,1525,1525,2
20230906,111900,192248338,1526,1526,1526,1526,0
20230906,111800,192248338,1526,1526,1526,1526,16
20230906,111700,192223922,1526,1527,1527,1526,500
20230906,111600,191460916,1528,1528,1528,1528,20
20230906,111500,191430356,1527,1527,1527,1527,5
20230906,111400,191422721,1528,1528,1528,1528,0
20230906,111300,191422721,1528,1528,1528,1528,0
20230906,111200,191422721,1528,1528,1528,1528,0
20230906,111100,191422721,1528,1528,1528,1528,0
20230906,111000,191422721,1528,1528,1528,1528,0
20230906,110900,191422721,1528,1528,1528,1528,0
20230906,110800,191422721,1528,1528,1528,1528,1
20230906,110700,191421193,1528,1528,1528,1528,35
20230906,110600,191367713,1529,1529,1529,1529,0
20230906,110500,191367713,1529,1529,1529,1529,0
20230906,110400,191367713,1529,1529,1529,1529,0
20230906,110300,191367713,1529,1529,1529,1529,0
20230906,110200,191367713,1529,1529,1529,1529,453
20230906,110100,190675076,1529,1529,1529,1529,1053
20230906,110000,189065039,1529,1529,1529,1529,49
20230906,105900,188990118,1529,1529,1529,1529,0
20230906,105800,188990118,1529,1530,1530,1529,1741
20230906,105700,186328036,1530,1530,1530,1530,10
20230906,105600,186312736,1529,1529,1529,1529,0
20230906,105500,186312736,1529,1529,1529,1529,0
20230906,105400,186312736,1529,1532,1532,1529,5197
20230906,105300,178363779,1532,1532,1532,1532,6
20230906,105200,178354587,1534,1534,1534,1534,0
20230906,105100,178354587,1534,1534,1534,1534,10
20230906,105000,178339247,1534,1534,1534,1534,0
20230906,104900,178339247,1534,1534,1534,1534,0
20230906,104800,178339247,1534,1534,1534,1534,0
20230906,104700,178339247,1534,1534,1534,1534,20
20230906,104600,178308567,1534,1534,1534,1534,0
20230906,104500,178308567,1534,1533,1534,1531,1186
20230906,104400,176492044,1533,1533,1533,1533,400
20230906,104300,175878844,1534,1534,1534,1534,0
20230906,104200,175878844,1534,1534,1534,1534,30
20230906,104100,175832824,1538,1538,1538,1538,0
20230906,104000,175832824,1538,1538,1538,1538,0
20230906,103900,175832824,1538,1538,1538,1538,1
20230906,103800,175831286,1530,1530,1530,1530,0
20230906,103700,175831286,1530,1538,1538,1530,744
20230906,103600,174691580,1539,1539,1539,1539,0
20230906,103500,174691580,1539,1539,1539,1539,0
20230906,103400,174691580,1539,1539,1539,1539,384
20230906,103300,174100604,1539,1539,1539,1539,0
20230906,103200,174100604,1539,1541,1541,1539,1280
20230906,103100,172129916,1541,1541,1541,1541,493
20230906,103000,171370203,1541,1541,1541,1541,0
20230906,102900,171370203,1541,1541,1541,1541,28
20230906,102800,171327055,1542,1541,1542,1541,20
20230906,102700,171296216,1541,1541,1541,1541,56
20230906,102600,171209920,1533,1533,1533,1533,506
20230906,102500,170434222,1532,1532,1532,1532,0
20230906,102400,170434222,1532,1532,1532,1532,101
20230906,102300,170279490,1532,1532,1532,1532,60
20230906,102200,170187570,1544,1544,1544,1544,26
20230906,102100,170147426,1545,1545,1545,1545,0
20230906,102000,170147426,1545,1541,1545,1541,1181
20230906,101900,168326882,1541,1536,1541,1536,1900
20230906,101800,165407345,1536,1531,1536,1530,1606
20230906,101700,162944581,1530,1532,1532,1530,88
20230906,101600,162809864,1536,1529,1536,1529,1833
20230906,101500,159994467,1527,1528,1528,1527,344
20230906,101400,159469141,1526,1530,1530,1526,1060
20230906,101300,157849463,1536,1536,1536,1536,1
20230906,101200,157847927,1530,1530,1530,1530,3441
20230906,101100,152583197,1528,1528,1528,1528,68
20230906,101000,152479293,1525,1525,1525,1525,100
20230906,100900,152326793,1525,1546,1546,1525,8209
20230906,100800,139764914,1547,1547,1547,1547,1
20230906,100700,139763367,1547,1537,1547,1537,348
20230906,100600,139227571,1544,1544,1544,1544,245
20230906,100500,138849291,1548,1548,1548,1548,300
20230906,100400,138384891,1550,1548,1550,1548,2406
20230906,100300,134658205,1548,1542,1549,1542,11237
20230906,100200,117273280,1543,1543,1543,1543,1
20230906,100100,117271737,1535,1535,1535,1535,7688
20230906,100000,105470657,1534,1530,1534,1530,258
20230906,095900,105074973,1530,1530,1530,1528,1329
20230906,095800,103041832,1531,1534,1534,1531,904
20230906,095700,101657020,1534,1535,1535,1534,195
20230906,095600,101357707,1535,1535,1536,1535,234
20230906,095500,100998503,1535,1543,1543,1535,201
20230906,095400,100689756,1537,1537,1543,1537,264
20230906,095300,100283982,1537,1537,1537,1537,16
20230906,095200,100259390,1537,1537,1544,1537,320
20230906,095100,99767312,1544,1539,1544,1525,5628
20230906,095000,91131230,1541,1541,1541,1541,28
20230906,094900,91088082,1545,1544,1545,1544,405
20230906,094800,90462358,1545,1545,1545,1545,208
20230906,094700,90140998,1545,1545,1548,1545,1194
20230906,094600,88295867,1545,1540,1546,1540,4140
20230906,094500,81901187,1541,1535,1541,1535,608
20230906,094400,80965949,1535,1533,1535,1533,287
20230906,094300,80525743,1533,1533,1533,1533,441
20230906,094200,79849690,1533,1533,1534,1533,549
20230906,094100,79007803,1533,1528,1533,1528,2878
20230906,094000,74604323,1528,1526,1528,1526,3052
20230906,093900,69942574,1527,1527,1527,1527,1
20230906,093800,69941047,1527,1527,1527,1527,206
20230906,093700,69626485,1527,1526,1528,1526,344
20230906,093600,69101283,1526,1526,1526,1526,1925
20230906,093500,66163733,1526,1526,1526,1526,322
20230906,093400,65672361,1526,1525,1526,1524,112
20230906,093300,65501534,1525,1525,1525,1525,287
20230906,093200,65063859,1525,1524,1525,1524,122
20230906,093100,64877930,1524,1524,1524,1522,1535
20230906,093000,62538714,1524,1524,1524,1524,1155
20230906,092900,60778494,1524,1523,1524,1523,1017
20230906,092800,59228949,1523,1522,1523,1522,525
20230906,092700,58429378,1521,1522,1522,1521,73
20230906,092600,58318329,1521,1520,1522,1518,219
20230906,092500,57985205,1520,1517,1520,1517,102
20230906,092400,57830468,1517,1517,1518,1517,136
20230906,092300,57624126,1516,1519,1520,1516,1412
20230906,092200,55480343,1516,1517,1519,1513,247
20230906,092100,55105578,1511,1519,1519,1511,2145
20230906,092000,51852438,1519,1514,1520,1514,611
20230906,091900,50924046,1513,1510,1520,1510,1785
20230906,091800,48218628,1510,1511,1511,1510,2078
20230906,091700,45080780,1511,1509,1511,1503,5891
20230906,091600,36191171,1508,1500,1508,1500,4211
20230906,091500,29849589,1499,1500,1505,1499,2684
20230906,091400,25813763,1499,1503,1503,1499,1145
20230906,091300,24096639,1505,1502,1505,1502,671
20230906,091200,23087695,1501,1502,1502,1501,789
20230906,091100,21902834,1505,1505,1505,1505,100
20230906,091000,21752334,1500,1500,1505,1500,825
20230906,090900,20513376,1499,1501,1501,1499,380
20230906,090800,19943656,1501,1499,1501,1499,668
20230906,090700,18942124,1502,1495,1502,1495,1972
20230906,090600,15991908,1495,1491,1498,1491,2085
20230906,090500,12874283,1496,1483,1496,1483,4872
20230906,090400,5642687,1483,1480,1483,1480,602
20230906,090300,4750499,1480,1480,1480,1480,104
20230906,090200,4596579,1480,1473,1480,1466,195
20230906,090100,4309673,1482,1477,1482,1473,733
20230906,090000,3229488,1476,1476,1476,1476,2188