stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,183300,137437228,1511,1511,1511,1511,1078
20230907,183200,137437228,1511,1511,1511,1511,0
20230907,183100,137437228,1511,1511,1511,1511,0
20230907,183000,137437228,1511,1511,1511,1511,0
20230907,182900,137437228,1511,1511,1511,1511,0
20230907,182800,137437228,1511,1511,1511,1511,0
20230907,182700,137437228,1511,1511,1511,1511,0
20230907,182600,137437228,1511,1511,1511,1511,0
20230907,182500,137437228,1511,1511,1511,1511,0
20230907,182400,137437228,1511,1511,1511,1511,0
20230907,182300,137437228,1511,1511,1511,1511,0
20230907,182200,137437228,1511,1511,1511,1511,0
20230907,182100,137437228,1511,1511,1511,1511,0
20230907,182000,137437228,1511,1511,1511,1511,0
20230907,181900,137437228,1511,1511,1511,1511,0
20230907,181800,137437228,1511,1511,1511,1511,0
20230907,181700,137437228,1511,1511,1511,1511,0
20230907,181600,137437228,1511,1511,1511,1511,0
20230907,181500,137437228,1511,1511,1511,1511,0
20230907,181400,137437228,1511,1511,1511,1511,0
20230907,181300,137437228,1511,1511,1511,1511,0
20230907,181200,137437228,1511,1511,1511,1511,0
20230907,181100,137437228,1511,1511,1511,1511,0
20230907,181000,137437228,1511,1511,1511,1511,0
20230907,180900,137437228,1511,1511,1511,1511,0
20230907,180800,137437228,1511,1511,1511,1511,0
20230907,180700,137437228,1511,1511,1511,1511,0
20230907,180600,137437228,1511,1511,1511,1511,0
20230907,180500,137437228,1511,1511,1511,1511,0
20230907,180400,137437228,1511,1511,1511,1511,0
20230907,180300,137437228,1511,1511,1511,1511,1078
20230907,180200,137437228,1511,1511,1511,1511,0
20230907,180100,137437228,1511,1511,1511,1511,0
20230907,180000,137437228,1511,1511,1511,1511,0
20230907,175900,137437228,1511,1511,1511,1511,0
20230907,175800,137437228,1511,1511,1511,1511,0
20230907,175700,137437228,1511,1511,1511,1511,0
20230907,175600,137437228,1511,1511,1511,1511,0
20230907,175500,137437228,1511,1511,1511,1511,0
20230907,175400,137437228,1511,1511,1511,1511,0
20230907,175300,137437228,1511,1511,1511,1511,0
20230907,175200,137437228,1511,1511,1511,1511,0
20230907,175100,137437228,1511,1511,1511,1511,0
20230907,175000,137437228,1511,1511,1511,1511,0
20230907,174900,137437228,1511,1511,1511,1511,0
20230907,174800,137437228,1511,1511,1511,1511,0
20230907,174700,137437228,1511,1511,1511,1511,0
20230907,174600,137437228,1511,1511,1511,1511,0
20230907,174500,137437228,1511,1511,1511,1511,0
20230907,174400,137437228,1511,1511,1511,1511,0
20230907,174300,137437228,1511,1511,1511,1511,0
20230907,174200,137437228,1511,1511,1511,1511,0
20230907,174100,137437228,1511,1511,1511,1511,0
20230907,174000,137437228,1511,1511,1511,1511,0
20230907,173900,137437228,1511,1511,1511,1511,0
20230907,173800,137437228,1511,1511,1511,1511,0
20230907,173700,137437228,1511,1511,1511,1511,0
20230907,173600,137437228,1511,1511,1511,1511,0
20230907,173500,137437228,1511,1511,1511,1511,0
20230907,173400,137437228,1511,1511,1511,1511,0
20230907,173300,137437228,1511,1511,1511,1511,1078
20230907,173200,137437228,1511,1511,1511,1511,0
20230907,173100,137437228,1511,1511,1511,1511,0
20230907,173000,137437228,1511,1511,1511,1511,0
20230907,172900,137437228,1511,1511,1511,1511,0
20230907,172800,137437228,1511,1511,1511,1511,0
20230907,172700,137437228,1511,1511,1511,1511,0
20230907,172600,137437228,1511,1511,1511,1511,0
20230907,172500,137437228,1511,1511,1511,1511,0
20230907,172400,137437228,1511,1511,1511,1511,0
20230907,172300,137437228,1511,1511,1511,1511,0
20230907,172200,137437228,1511,1511,1511,1511,0
20230907,172100,137437228,1511,1511,1511,1511,0
20230907,172000,137437228,1511,1511,1511,1511,0
20230907,171900,137437228,1511,1511,1511,1511,0
20230907,171800,137437228,1511,1511,1511,1511,0
20230907,171700,137437228,1511,1511,1511,1511,0
20230907,171600,137437228,1511,1511,1511,1511,0
20230907,171500,137437228,1511,1511,1511,1511,0
20230907,171400,137437228,1511,1511,1511,1511,0
20230907,171300,137437228,1511,1511,1511,1511,0
20230907,171200,137437228,1511,1511,1511,1511,0
20230907,171100,137437228,1511,1511,1511,1511,0
20230907,171000,137437228,1511,1511,1511,1511,0
20230907,170900,137437228,1511,1511,1511,1511,0
20230907,170800,137437228,1511,1511,1511,1511,0
20230907,170700,137437228,1511,1511,1511,1511,0
20230907,170600,137437228,1511,1511,1511,1511,0
20230907,170500,137437228,1511,1511,1511,1511,0
20230907,170400,137437228,1511,1511,1511,1511,0
20230907,170300,137437228,1511,1511,1511,1511,1078
20230907,170200,137437228,1511,1511,1511,1511,0
20230907,170100,137437228,1511,1511,1511,1511,0
20230907,170000,137437228,1511,1511,1511,1511,0
20230907,165900,137437228,1511,1511,1511,1511,0
20230907,165800,137437228,1511,1511,1511,1511,0
20230907,165700,137437228,1511,1511,1511,1511,0
20230907,165600,137437228,1511,1511,1511,1511,0
20230907,165500,137437228,1511,1511,1511,1511,0
20230907,165400,137437228,1511,1511,1511,1511,0
20230907,165300,137437228,1511,1511,1511,1511,0
20230907,165200,137437228,1511,1511,1511,1511,0
20230907,165100,137437228,1511,1511,1511,1511,0
20230907,165000,137437228,1511,1511,1511,1511,0
20230907,164900,137437228,1511,1511,1511,1511,0
20230907,164800,137437228,1511,1511,1511,1511,0
20230907,164700,137437228,1511,1511,1511,1511,0
20230907,164600,137437228,1511,1511,1511,1511,0
20230907,164500,137437228,1511,1511,1511,1511,0
20230907,164400,137437228,1511,1511,1511,1511,0
20230907,164300,137437228,1511,1511,1511,1511,0
20230907,164200,137437228,1511,1511,1511,1511,0
20230907,164100,137437228,1511,1511,1511,1511,0
20230907,164000,137437228,1511,1511,1511,1511,0
20230907,163900,137437228,1511,1511,1511,1511,0
20230907,163800,137437228,1511,1511,1511,1511,0
20230907,163700,137437228,1511,1511,1511,1511,0
20230907,163600,137437228,1511,1511,1511,1511,0
20230907,163500,137437228,1511,1511,1511,1511,0
20230907,163400,137437228,1511,1511,1511,1511,0
20230907,163300,137437228,1511,1511,1511,1511,1078
20230907,163200,137437228,1511,1511,1511,1511,0
20230907,163100,137437228,1511,1511,1511,1511,0
20230907,163000,137437228,1511,1511,1511,1511,0
20230907,162900,137437228,1511,1511,1511,1511,0
20230907,162800,137437228,1511,1511,1511,1511,0
20230907,162700,137437228,1511,1511,1511,1511,0
20230907,162600,137437228,1511,1511,1511,1511,0
20230907,162500,137437228,1511,1511,1511,1511,0
20230907,162400,137437228,1511,1511,1511,1511,0
20230907,162300,137437228,1511,1511,1511,1511,0
20230907,162200,137437228,1511,1511,1511,1511,0
20230907,162100,137437228,1511,1511,1511,1511,0
20230907,162000,137437228,1511,1511,1511,1511,0
20230907,161900,137437228,1511,1511,1511,1511,0
20230907,161800,137437228,1511,1511,1511,1511,0
20230907,161700,137437228,1511,1511,1511,1511,0
20230907,161600,137437228,1511,1511,1511,1511,0
20230907,161500,137437228,1511,1511,1511,1511,0
20230907,161400,137437228,1511,1511,1511,1511,0
20230907,161300,137437228,1511,1511,1511,1511,0
20230907,161200,137437228,1511,1511,1511,1511,0
20230907,161100,137437228,1511,1511,1511,1511,0
20230907,161000,137437228,1511,1511,1511,1511,0
20230907,160900,137437228,1511,1511,1511,1511,0
20230907,160800,137437228,1511,1511,1511,1511,0
20230907,160700,137437228,1511,1511,1511,1511,0
20230907,160600,137437228,1511,1511,1511,1511,0
20230907,160500,137437228,1511,1511,1511,1511,0
20230907,160400,137437228,1511,1511,1511,1511,0
20230907,160300,137437228,1511,1511,1511,1511,1078
20230907,160200,137437228,1511,1511,1511,1511,0
20230907,160100,137437228,1511,1511,1511,1511,0
20230907,160000,137437228,1511,1511,1511,1511,0
20230907,155900,137437228,1511,1511,1511,1511,0
20230907,155800,137437228,1511,1511,1511,1511,0
20230907,155700,137437228,1511,1511,1511,1511,0
20230907,155600,137437228,1511,1511,1511,1511,0
20230907,155500,137437228,1511,1511,1511,1511,0
20230907,155400,137437228,1511,1511,1511,1511,0
20230907,155300,137437228,1511,1511,1511,1511,0
20230907,155200,137437228,1511,1511,1511,1511,0
20230907,155100,137437228,1511,1511,1511,1511,0
20230907,155000,137437228,1511,1511,1511,1511,0
20230907,154900,137437228,1511,1511,1511,1511,0
20230907,154800,137437228,1511,1511,1511,1511,0
20230907,154700,137437228,1511,1511,1511,1511,0
20230907,154600,137437228,1511,1511,1511,1511,0
20230907,154500,137437228,1511,1511,1511,1511,0
20230907,154400,137437228,1511,1511,1511,1511,0
20230907,154300,137437228,1511,1511,1511,1511,0
20230907,154200,137437228,1511,1511,1511,1511,0
20230907,154100,137437228,1511,1511,1511,1511,0
20230907,154000,137437228,1511,1511,1511,1511,0
20230907,153900,137437228,1511,1511,1511,1511,0
20230907,153800,137437228,1511,1511,1511,1511,0
20230907,153700,137437228,1511,1511,1511,1511,0
20230907,153600,137437228,1511,1511,1511,1511,0
20230907,153500,137437228,1511,1511,1511,1511,0
20230907,153400,137437228,1511,1511,1511,1511,0
20230907,153300,137437228,1511,1511,1511,1511,1078
20230907,153200,137437228,1511,1511,1511,1511,0
20230907,153100,137437228,1511,1511,1511,1511,0
20230907,153000,137437228,1511,1511,1511,1511,1078
20230907,152900,135808370,1511,1511,1511,1511,0
20230907,152800,135808370,1511,1511,1511,1511,0
20230907,152700,135808370,1511,1511,1511,1511,0
20230907,152600,135808370,1511,1511,1511,1511,0
20230907,152500,135808370,1511,1511,1511,1511,0
20230907,152400,135808370,1511,1511,1511,1511,0
20230907,152300,135808370,1511,1511,1511,1511,0
20230907,152200,135808370,1511,1511,1511,1511,0
20230907,152100,135808370,1511,1511,1511,1511,0
20230907,152000,135808370,1511,1511,1511,1511,0
20230907,151900,135808370,1511,1512,1512,1511,401
20230907,151800,135202344,1512,1513,1513,1512,172
20230907,151700,134942263,1513,1514,1514,1513,36
20230907,151600,134887780,1513,1513,1513,1513,195
20230907,151500,134592745,1512,1512,1512,1512,65
20230907,151400,134494465,1512,1512,1512,1512,15
20230907,151300,134471785,1511,1508,1511,1508,2129
20230907,151200,131259251,1507,1506,1507,1506,48
20230907,151100,131186926,1505,1503,1505,1503,148
20230907,151000,130964192,1503,1503,1503,1503,39
20230907,150900,130905575,1504,1502,1504,1502,44
20230907,150800,130839481,1502,1502,1502,1502,1041
20230907,150700,129275899,1504,1502,1504,1502,78
20230907,150600,129158595,1502,1504,1504,1502,24
20230907,150500,129122517,1501,1501,1501,1501,19
20230907,150400,129093998,1501,1501,1504,1501,224
20230907,150300,128757751,1501,1504,1505,1501,296
20230907,150200,128312599,1505,1505,1505,1504,16
20230907,150100,128288520,1505,1505,1505,1505,24
20230907,150000,128252400,1504,1504,1504,1504,0
20230907,145900,128252400,1504,1504,1504,1504,0
20230907,145800,128252400,1504,1504,1504,1504,0
20230907,145700,128252400,1504,1504,1504,1504,3
20230907,145600,128247888,1504,1504,1504,1504,3
20230907,145500,128243376,1504,1505,1505,1504,101
20230907,145400,128091471,1505,1505,1505,1505,1
20230907,145300,128089966,1504,1504,1504,1504,0
20230907,145200,128089966,1504,1504,1504,1504,0
20230907,145100,128089966,1504,1504,1504,1504,1
20230907,145000,128088462,1505,1505,1505,1505,0
20230907,144900,128088462,1505,1504,1505,1504,10
20230907,144800,128073421,1505,1504,1505,1504,97
20230907,144700,127927532,1506,1504,1506,1504,160
20230907,144600,127686756,1504,1504,1506,1503,2476
20230907,144500,123958853,1503,1503,1503,1503,39
20230907,144400,123900236,1496,1496,1496,1495,10
20230907,144300,123885279,1496,1496,1496,1496,93
20230907,144200,123746151,1503,1503,1503,1503,0
20230907,144100,123746151,1503,1503,1503,1503,0
20230907,144000,123746151,1503,1503,1503,1503,0
20230907,143900,123746151,1503,1503,1503,1503,1
20230907,143800,123744648,1496,1496,1496,1496,200
20230907,143700,123445448,1503,1503,1503,1503,0
20230907,143600,123445448,1503,1503,1503,1503,0
20230907,143500,123445448,1503,1503,1503,1503,0
20230907,143400,123445448,1503,1499,1503,1496,501
20230907,143300,122695885,1504,1504,1504,1504,0
20230907,143200,122695885,1504,1504,1504,1504,0
20230907,143100,122695885,1504,1504,1504,1504,0
20230907,143000,122695885,1504,1504,1504,1504,0
20230907,142900,122695885,1504,1504,1504,1504,0
20230907,142800,122695885,1504,1504,1504,1504,0
20230907,142700,122695885,1504,1504,1504,1504,0
20230907,142600,122695885,1504,1504,1504,1504,0
20230907,142500,122695885,1504,1500,1504,1500,2
20230907,142400,122692881,1499,1499,1499,1499,0
20230907,142300,122692881,1499,1499,1499,1499,0
20230907,142200,122692881,1499,1499,1499,1499,0
20230907,142100,122692881,1499,1499,1499,1499,3
20230907,142000,122688384,1499,1499,1499,1499,3
20230907,141900,122683887,1500,1502,1504,1499,103
20230907,141800,122529383,1500,1500,1500,1500,0
20230907,141700,122529383,1500,1500,1500,1500,0
20230907,141600,122529383,1500,1500,1500,1500,0
20230907,141500,122529383,1500,1500,1500,1500,2
20230907,141400,122526383,1500,1500,1500,1500,2
20230907,141300,122523383,1504,1504,1504,1503,60
20230907,141200,122433144,1504,1504,1504,1504,0
20230907,141100,122433144,1504,1504,1504,1504,0
20230907,141000,122433144,1504,1504,1504,1504,0
20230907,140900,122433144,1504,1502,1504,1502,6
20230907,140800,122424128,1497,1497,1497,1497,0
20230907,140700,122424128,1497,1497,1497,1497,0
20230907,140600,122424128,1497,1497,1497,1497,83
20230907,140500,122299877,1502,1502,1502,1502,0
20230907,140400,122299877,1502,1502,1502,1502,0
20230907,140300,122299877,1502,1502,1502,1502,0
20230907,140200,122299877,1502,1502,1502,1502,0
20230907,140100,122299877,1502,1502,1502,1502,0
20230907,140000,122299877,1502,1502,1502,1502,0
20230907,135900,122299877,1502,1502,1502,1502,0
20230907,135800,122299877,1502,1502,1502,1502,0
20230907,135700,122299877,1502,1502,1502,1502,76
20230907,135600,122185725,1504,1503,1504,1503,2200
20230907,135500,118876951,1497,1497,1497,1497,0
20230907,135400,118876951,1497,1504,1504,1497,701
20230907,135300,117826094,1504,1504,1504,1504,11
20230907,135200,117809550,1504,1504,1504,1504,11
20230907,135100,117793006,1504,1503,1504,1503,279
20230907,135000,117373392,1506,1506,1506,1506,0
20230907,134900,117373392,1506,1506,1506,1506,0
20230907,134800,117373392,1506,1506,1506,1506,0
20230907,134700,117373392,1506,1506,1506,1506,0
20230907,134600,117373392,1506,1495,1506,1495,2
20230907,134500,117370391,1495,1495,1495,1495,300
20230907,134400,116921891,1506,1499,1506,1496,9803
20230907,134300,102251805,1507,1507,1507,1507,0
20230907,134200,102251805,1507,1507,1507,1507,0
20230907,134100,102251805,1507,1507,1507,1507,0
20230907,134000,102251805,1507,1507,1507,1507,0
20230907,133900,102251805,1507,1507,1507,1507,0
20230907,133800,102251805,1507,1507,1507,1507,0
20230907,133700,102251805,1507,1507,1507,1507,0
20230907,133600,102251805,1507,1507,1507,1507,0
20230907,133500,102251805,1507,1507,1507,1507,0
20230907,133400,102251805,1507,1507,1507,1507,0
20230907,133300,102251805,1507,1507,1507,1507,0
20230907,133200,102251805,1507,1507,1507,1507,0
20230907,133100,102251805,1507,1507,1507,1507,0
20230907,133000,102251805,1507,1507,1507,1507,0
20230907,132900,102251805,1507,1507,1507,1507,4
20230907,132800,102245777,1507,1507,1507,1507,0
20230907,132700,102245777,1507,1507,1507,1507,0
20230907,132600,102245777,1507,1507,1507,1507,1
20230907,132500,102244270,1498,1498,1498,1498,0
20230907,132400,102244270,1498,1498,1498,1498,0
20230907,132300,102244270,1498,1498,1498,1498,0
20230907,132200,102244270,1498,1498,1498,1498,0
20230907,132100,102244270,1498,1498,1498,1498,0
20230907,132000,102244270,1498,1499,1499,1498,700
20230907,131900,101195554,1498,1498,1498,1498,0
20230907,131800,101195554,1498,1499,1499,1498,863
20230907,131700,99902249,1500,1500,1500,1500,1
20230907,131600,99900749,1501,1501,1501,1501,11
20230907,131500,99884238,1507,1507,1507,1507,0
20230907,131400,99884238,1507,1507,1507,1507,0
20230907,131300,99884238,1507,1507,1507,1507,0
20230907,131200,99884238,1507,1507,1507,1507,0
20230907,131100,99884238,1507,1507,1507,1507,100
20230907,131000,99733538,1507,1507,1507,1507,0
20230907,130900,99733538,1507,1507,1507,1507,0
20230907,130800,99733538,1507,1507,1507,1507,7
20230907,130700,99722989,1509,1501,1509,1501,351
20230907,130600,99193635,1501,1501,1501,1501,36
20230907,130500,99139599,1501,1502,1502,1501,973
20230907,130400,97678187,1509,1509,1509,1509,0
20230907,130300,97678187,1509,1509,1509,1509,0
20230907,130200,97678187,1509,1509,1509,1509,0
20230907,130100,97678187,1509,1509,1509,1509,1
20230907,130000,97676678,1502,1502,1502,1502,2
20230907,125900,97673674,1501,1501,1501,1501,0
20230907,125800,97673674,1501,1501,1501,1501,0
20230907,125700,97673674,1501,1501,1501,1501,0
20230907,125600,97673674,1501,1502,1502,1501,228
20230907,125500,97331336,1499,1499,1499,1499,0
20230907,125400,97331336,1499,1507,1507,1499,547
20230907,125300,96509579,1507,1509,1509,1507,4
20230907,125200,96503549,1507,1507,1507,1507,58
20230907,125100,96416143,1507,1507,1507,1507,57
20230907,125000,96330244,1506,1509,1509,1506,1550
20230907,124900,93993877,1510,1509,1510,1509,8
20230907,124800,93981804,1509,1510,1510,1509,69
20230907,124700,93877621,1510,1512,1512,1510,116
20230907,124600,93702340,1511,1511,1511,1511,23
20230907,124500,93667587,1517,1517,1517,1517,0
20230907,124400,93667587,1517,1516,1517,1516,2
20230907,124300,93664554,1514,1514,1514,1514,3
20230907,124200,93660012,1514,1514,1514,1514,1
20230907,124100,93658498,1514,1514,1514,1514,50
20230907,124000,93582798,1514,1514,1514,1514,0
20230907,123900,93582798,1514,1514,1514,1514,0
20230907,123800,93582798,1514,1514,1514,1514,7
20230907,123700,93572200,1518,1518,1518,1518,0
20230907,123600,93572200,1518,1518,1518,1518,0
20230907,123500,93572200,1518,1518,1518,1518,0
20230907,123400,93572200,1518,1512,1518,1509,1308
20230907,123300,91598226,1518,1518,1518,1510,33
20230907,123200,91548359,1515,1515,1515,1515,161
20230907,123100,91304444,1519,1519,1519,1519,0
20230907,123000,91304444,1519,1519,1519,1519,1
20230907,122900,91302925,1520,1520,1520,1520,0
20230907,122800,91302925,1520,1520,1520,1520,0
20230907,122700,91302925,1520,1520,1520,1520,0
20230907,122600,91302925,1520,1520,1520,1520,0
20230907,122500,91302925,1520,1520,1520,1520,1
20230907,122400,91301405,1515,1515,1515,1515,0
20230907,122300,91301405,1515,1515,1515,1515,0
20230907,122200,91301405,1515,1515,1515,1515,0
20230907,122100,91301405,1515,1515,1515,1515,0
20230907,122000,91301405,1515,1515,1515,1515,0
20230907,121900,91301405,1515,1515,1515,1515,0
20230907,121800,91301405,1515,1515,1515,1515,0
20230907,121700,91301405,1515,1515,1515,1515,0
20230907,121600,91301405,1515,1515,1515,1515,0
20230907,121500,91301405,1515,1515,1515,1515,0
20230907,121400,91301405,1515,1515,1515,1515,200
20230907,121300,90998405,1520,1520,1520,1520,0
20230907,121200,90998405,1520,1520,1520,1520,0
20230907,121100,90998405,1520,1520,1520,1520,0
20230907,121000,90998405,1520,1520,1520,1520,0
20230907,120900,90998405,1520,1520,1520,1520,0
20230907,120800,90998405,1520,1520,1520,1520,0
20230907,120700,90998405,1520,1520,1520,1520,1
20230907,120600,90996885,1515,1515,1515,1515,1
20230907,120500,90995370,1520,1520,1520,1520,0
20230907,120400,90995370,1520,1520,1520,1520,0
20230907,120300,90995370,1520,1520,1520,1520,0
20230907,120200,90995370,1520,1520,1520,1520,0
20230907,120100,90995370,1520,1519,1520,1519,9
20230907,120000,90981698,1520,1519,1520,1519,8
20230907,115900,90969545,1520,1519,1520,1519,206
20230907,115800,90656630,1519,1519,1519,1519,0
20230907,115700,90656630,1519,1512,1519,1512,3
20230907,115600,90652080,1522,1522,1522,1522,0
20230907,115500,90652080,1522,1522,1522,1522,0
20230907,115400,90652080,1522,1521,1522,1521,4
20230907,115300,90645993,1521,1521,1521,1521,20
20230907,115200,90615573,1522,1519,1522,1519,584
20230907,115100,89727364,1510,1510,1510,1510,0
20230907,115000,89727364,1510,1519,1519,1510,85
20230907,114900,89598711,1519,1519,1519,1519,384
20230907,114800,89015415,1520,1520,1520,1520,0
20230907,114700,89015415,1520,1520,1520,1520,0
20230907,114600,89015415,1520,1520,1520,1520,0
20230907,114500,89015415,1520,1520,1520,1520,0
20230907,114400,89015415,1520,1520,1520,1520,0
20230907,114300,89015415,1520,1520,1520,1520,0
20230907,114200,89015415,1520,1513,1520,1513,30
20230907,114100,88969964,1511,1511,1511,1511,0
20230907,114000,88969964,1511,1511,1511,1511,0
20230907,113900,88969964,1511,1511,1511,1511,0
20230907,113800,88969964,1511,1511,1511,1511,0
20230907,113700,88969964,1511,1511,1511,1511,421
20230907,113600,88333833,1511,1511,1511,1511,0
20230907,113500,88333833,1511,1511,1511,1511,0
20230907,113400,88333833,1511,1511,1511,1511,0
20230907,113300,88333833,1511,1511,1511,1511,0
20230907,113200,88333833,1511,1511,1511,1511,0
20230907,113100,88333833,1511,1511,1511,1511,0
20230907,113000,88333833,1511,1511,1511,1511,1
20230907,112900,88332322,1506,1506,1506,1506,0
20230907,112800,88332322,1506,1506,1506,1506,0
20230907,112700,88332322,1506,1506,1506,1506,1
20230907,112600,88330816,1511,1511,1511,1511,0
20230907,112500,88330816,1511,1510,1511,1510,5
20230907,112400,88323264,1510,1510,1510,1510,21
20230907,112300,88291554,1506,1507,1510,1506,92
20230907,112200,88152991,1505,1505,1505,1505,69
20230907,112100,88049146,1505,1503,1505,1503,2414
20230907,112000,84418526,1500,1500,1500,1500,0
20230907,111900,84418526,1500,1500,1500,1500,0
20230907,111800,84418526,1500,1500,1500,1500,8
20230907,111700,84406526,1500,1500,1500,1500,8
20230907,111600,84394526,1500,1500,1500,1500,208
20230907,111500,84082526,1500,1500,1500,1500,0
20230907,111400,84082526,1500,1500,1500,1500,0
20230907,111300,84082526,1500,1500,1500,1500,0
20230907,111200,84082526,1500,1500,1500,1500,1
20230907,111100,84081026,1500,1500,1500,1500,3
20230907,111000,84076526,1500,1500,1500,1500,104
20230907,110900,83920526,1500,1500,1500,1500,0
20230907,110800,83920526,1500,1500,1500,1500,0
20230907,110700,83920526,1500,1500,1500,1500,2
20230907,110600,83917526,1500,1500,1500,1500,2
20230907,110500,83914526,1500,1500,1500,1500,59
20230907,110400,83826026,1500,1500,1500,1500,0
20230907,110300,83826026,1500,1500,1500,1500,0
20230907,110200,83826026,1500,1500,1500,1500,3
20230907,110100,83821526,1500,1500,1500,1500,2
20230907,110000,83818526,1500,1500,1500,1500,22
20230907,105900,83785526,1500,1500,1500,1500,11
20230907,105800,83769026,1500,1500,1500,1500,301
20230907,105700,83317526,1500,1500,1500,1500,1
20230907,105600,83316026,1504,1504,1504,1504,0
20230907,105500,83316026,1504,1504,1504,1504,0
20230907,105400,83316026,1504,1502,1504,1502,610
20230907,105300,82398618,1498,1498,1498,1498,0
20230907,105200,82398618,1498,1499,1499,1498,1000
20230907,105100,80900616,1499,1499,1499,1499,1
20230907,105000,80899117,1499,1499,1499,1499,1
20230907,104900,80897618,1502,1502,1502,1502,1
20230907,104800,80896116,1498,1498,1498,1498,0
20230907,104700,80896116,1498,1499,1499,1498,193
20230907,104600,80606963,1504,1504,1504,1504,0
20230907,104500,80606963,1504,1504,1504,1504,0
20230907,104400,80606963,1504,1504,1504,1504,0
20230907,104300,80606963,1504,1504,1504,1504,0
20230907,104200,80606963,1504,1504,1504,1504,1
20230907,104100,80605459,1504,1504,1504,1504,0
20230907,104000,80605459,1504,1504,1504,1504,0
20230907,103900,80605459,1504,1504,1504,1504,0
20230907,103800,80605459,1504,1504,1504,1504,0
20230907,103700,80605459,1504,1504,1504,1504,0
20230907,103600,80605459,1504,1504,1504,1504,0
20230907,103500,80605459,1504,1504,1504,1504,0
20230907,103400,80605459,1504,1504,1504,1504,0
20230907,103300,80605459,1504,1504,1504,1504,0
20230907,103200,80605459,1504,1504,1504,1504,0
20230907,103100,80605459,1504,1499,1504,1499,2
20230907,103000,80602456,1504,1504,1504,1504,0
20230907,102900,80602456,1504,1504,1504,1504,1
20230907,102800,80600952,1499,1499,1499,1499,0
20230907,102700,80600952,1499,1499,1499,1499,1
20230907,102600,80599453,1504,1504,1504,1504,1
20230907,102500,80597949,1500,1498,1500,1498,231
20230907,102400,80251469,1500,1501,1501,1500,279
20230907,102300,79832849,1504,1504,1504,1504,1
20230907,102200,79831345,1503,1503,1503,1503,1
20230907,102100,79829842,1503,1500,1503,1500,609
20230907,102000,78916291,1500,1500,1500,1500,0
20230907,101900,78916291,1500,1499,1500,1499,4
20230907,101800,78910294,1499,1499,1499,1499,14
20230907,101700,78889308,1497,1497,1497,1497,3
20230907,101600,78884817,1499,1496,1499,1496,43
20230907,101500,78820486,1496,1494,1496,1494,38
20230907,101400,78763646,1492,1495,1495,1491,235
20230907,101300,78413022,1496,1496,1496,1490,708
20230907,101200,77356591,1496,1495,1496,1495,225
20230907,101100,77019994,1495,1500,1500,1495,3257
20230907,101000,72139805,1500,1501,1501,1500,705
20230907,100900,71082205,1500,1502,1502,1500,1214
20230907,100800,69259912,1502,1504,1504,1502,26
20230907,100700,69220837,1504,1504,1504,1504,28
20230907,100600,69178725,1504,1504,1504,1504,77
20230907,100500,69062917,1504,1505,1505,1504,1003
20230907,100400,67554402,1505,1506,1507,1505,3426
20230907,100300,62394927,1506,1508,1508,1506,1458
20230907,100200,60197996,1508,1508,1508,1508,279
20230907,100100,59777264,1508,1508,1508,1508,220
20230907,100000,59445504,1508,1512,1512,1508,5698
20230907,095900,50842046,1514,1514,1514,1514,123
20230907,095800,50655824,1514,1516,1516,1514,431
20230907,095700,50002663,1516,1516,1516,1516,368
20230907,095600,49444775,1522,1522,1522,1522,0
20230907,095500,49444775,1522,1522,1522,1522,713
20230907,095400,48359589,1522,1522,1522,1522,0
20230907,095300,48359589,1522,1522,1522,1522,0
20230907,095200,48359589,1522,1522,1522,1522,0
20230907,095100,48359589,1522,1522,1522,1522,1
20230907,095000,48358067,1516,1516,1523,1516,169
20230907,094900,48101373,1523,1517,1523,1516,3699
20230907,094800,42493544,1517,1517,1517,1517,26
20230907,094700,42454102,1523,1523,1523,1523,0
20230907,094600,42454102,1523,1523,1523,1523,0
20230907,094500,42454102,1523,1523,1523,1523,1
20230907,094400,42452579,1517,1517,1517,1517,600
20230907,094300,41542379,1523,1523,1523,1523,0
20230907,094200,41542379,1523,1523,1523,1522,800
20230907,094100,40323983,1524,1520,1524,1520,150
20230907,094000,40095399,1517,1517,1517,1517,0
20230907,093900,40095399,1517,1524,1524,1517,101
20230907,093800,39942175,1516,1519,1519,1516,1089
20230907,093700,38288322,1519,1521,1521,1519,497
20230907,093600,37533377,1520,1524,1524,1520,574
20230907,093500,36660147,1523,1524,1524,1523,75
20230907,093400,36545867,1524,1524,1524,1524,196
20230907,093300,36247163,1524,1524,1524,1522,171
20230907,093200,35986759,1525,1523,1526,1523,368
20230907,093100,35425794,1523,1523,1523,1523,0
20230907,093000,35425794,1523,1523,1523,1523,2368
20230907,092900,31819330,1523,1523,1523,1523,0
20230907,092800,31819330,1523,1523,1523,1523,0
20230907,092700,31819330,1523,1523,1523,1523,58
20230907,092600,31730996,1523,1523,1523,1523,120
20230907,092500,31548236,1523,1523,1523,1523,0
20230907,092400,31548236,1523,1523,1523,1523,0
20230907,092300,31548236,1523,1523,1523,1523,0
20230907,092200,31548236,1523,1523,1523,1523,1750
20230907,092100,28882986,1522,1520,1522,1520,16
20230907,092000,28858654,1520,1522,1522,1520,3132
20230907,091900,24098010,1520,1520,1520,1520,408
20230907,091800,23477850,1520,1520,1521,1520,201
20230907,091700,23172329,1521,1521,1521,1521,211
20230907,091600,22851398,1526,1526,1526,1526,11
20230907,091500,22834612,1532,1532,1532,1532,0
20230907,091400,22834612,1532,1532,1534,1532,786
20230907,091300,21629632,1532,1528,1532,1526,187
20230907,091200,21343798,1534,1534,1534,1528,236
20230907,091100,20981780,1534,1535,1535,1534,357
20230907,091000,20433788,1535,1535,1535,1535,1
20230907,090900,20432253,1535,1527,1535,1526,1297
20230907,090800,18450972,1535,1524,1535,1524,862
20230907,090700,17136162,1524,1524,1524,1524,1
20230907,090600,17134638,1518,1520,1520,1518,552
20230907,090500,16296540,1518,1517,1518,1517,229
20230907,090400,15948944,1517,1517,1517,1517,0
20230907,090300,15948944,1517,1515,1517,1515,47
20230907,090200,15877737,1515,1515,1515,1515,150
20230907,090100,15650487,1510,1517,1517,1510,1001
20230907,090000,14138970,1510,1515,1515,1510,9236