stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,183300,85920258,1506,1506,1506,1506,282
20230913,183200,85920258,1506,1506,1506,1506,0
20230913,183100,85920258,1506,1506,1506,1506,0
20230913,183000,85920258,1506,1506,1506,1506,0
20230913,182900,85920258,1506,1506,1506,1506,0
20230913,182800,85920258,1506,1506,1506,1506,0
20230913,182700,85920258,1506,1506,1506,1506,0
20230913,182600,85920258,1506,1506,1506,1506,0
20230913,182500,85920258,1506,1506,1506,1506,0
20230913,182400,85920258,1506,1506,1506,1506,0
20230913,182300,85920258,1506,1506,1506,1506,0
20230913,182200,85920258,1506,1506,1506,1506,0
20230913,182100,85920258,1506,1506,1506,1506,0
20230913,182000,85920258,1506,1506,1506,1506,0
20230913,181900,85920258,1506,1506,1506,1506,0
20230913,181800,85920258,1506,1506,1506,1506,0
20230913,181700,85920258,1506,1506,1506,1506,0
20230913,181600,85920258,1506,1506,1506,1506,0
20230913,181500,85920258,1506,1506,1506,1506,0
20230913,181400,85920258,1506,1506,1506,1506,0
20230913,181300,85920258,1506,1506,1506,1506,0
20230913,181200,85920258,1506,1506,1506,1506,0
20230913,181100,85920258,1506,1506,1506,1506,0
20230913,181000,85920258,1506,1506,1506,1506,0
20230913,180900,85920258,1506,1506,1506,1506,0
20230913,180800,85920258,1506,1506,1506,1506,0
20230913,180700,85920258,1506,1506,1506,1506,0
20230913,180600,85920258,1506,1506,1506,1506,0
20230913,180500,85920258,1506,1506,1506,1506,0
20230913,180400,85920258,1506,1506,1506,1506,0
20230913,180300,85920258,1506,1506,1506,1506,282
20230913,180200,85920258,1506,1506,1506,1506,0
20230913,180100,85920258,1506,1506,1506,1506,0
20230913,180000,85920258,1506,1506,1506,1506,0
20230913,175900,85920258,1506,1506,1506,1506,0
20230913,175800,85920258,1506,1506,1506,1506,0
20230913,175700,85920258,1506,1506,1506,1506,0
20230913,175600,85920258,1506,1506,1506,1506,0
20230913,175500,85920258,1506,1506,1506,1506,0
20230913,175400,85920258,1506,1506,1506,1506,0
20230913,175300,85920258,1506,1506,1506,1506,0
20230913,175200,85920258,1506,1506,1506,1506,0
20230913,175100,85920258,1506,1506,1506,1506,0
20230913,175000,85920258,1506,1506,1506,1506,0
20230913,174900,85920258,1506,1506,1506,1506,0
20230913,174800,85920258,1506,1506,1506,1506,0
20230913,174700,85920258,1506,1506,1506,1506,0
20230913,174600,85920258,1506,1506,1506,1506,0
20230913,174500,85920258,1506,1506,1506,1506,0
20230913,174400,85920258,1506,1506,1506,1506,0
20230913,174300,85920258,1506,1506,1506,1506,0
20230913,174200,85920258,1506,1506,1506,1506,0
20230913,174100,85920258,1506,1506,1506,1506,0
20230913,174000,85920258,1506,1506,1506,1506,0
20230913,173900,85920258,1506,1506,1506,1506,0
20230913,173800,85920258,1506,1506,1506,1506,0
20230913,173700,85920258,1506,1506,1506,1506,0
20230913,173600,85920258,1506,1506,1506,1506,0
20230913,173500,85920258,1506,1506,1506,1506,0
20230913,173400,85920258,1506,1506,1506,1506,0
20230913,173300,85920258,1506,1506,1506,1506,282
20230913,173200,85920258,1506,1506,1506,1506,0
20230913,173100,85920258,1506,1506,1506,1506,0
20230913,173000,85920258,1506,1506,1506,1506,0
20230913,172900,85920258,1506,1506,1506,1506,0
20230913,172800,85920258,1506,1506,1506,1506,0
20230913,172700,85920258,1506,1506,1506,1506,0
20230913,172600,85920258,1506,1506,1506,1506,0
20230913,172500,85920258,1506,1506,1506,1506,0
20230913,172400,85920258,1506,1506,1506,1506,0
20230913,172300,85920258,1506,1506,1506,1506,0
20230913,172200,85920258,1506,1506,1506,1506,0
20230913,172100,85920258,1506,1506,1506,1506,0
20230913,172000,85920258,1506,1506,1506,1506,0
20230913,171900,85920258,1506,1506,1506,1506,0
20230913,171800,85920258,1506,1506,1506,1506,0
20230913,171700,85920258,1506,1506,1506,1506,0
20230913,171600,85920258,1506,1506,1506,1506,0
20230913,171500,85920258,1506,1506,1506,1506,0
20230913,171400,85920258,1506,1506,1506,1506,0
20230913,171300,85920258,1506,1506,1506,1506,0
20230913,171200,85920258,1506,1506,1506,1506,0
20230913,171100,85920258,1506,1506,1506,1506,0
20230913,171000,85920258,1506,1506,1506,1506,0
20230913,170900,85920258,1506,1506,1506,1506,0
20230913,170800,85920258,1506,1506,1506,1506,0
20230913,170700,85920258,1506,1506,1506,1506,0
20230913,170600,85920258,1506,1506,1506,1506,0
20230913,170500,85920258,1506,1506,1506,1506,0
20230913,170400,85920258,1506,1506,1506,1506,0
20230913,170300,85920258,1506,1506,1506,1506,282
20230913,170200,85920258,1506,1506,1506,1506,0
20230913,170100,85920258,1506,1506,1506,1506,0
20230913,170000,85920258,1506,1506,1506,1506,0
20230913,165900,85920258,1506,1506,1506,1506,0
20230913,165800,85920258,1506,1506,1506,1506,0
20230913,165700,85920258,1506,1506,1506,1506,0
20230913,165600,85920258,1506,1506,1506,1506,0
20230913,165500,85920258,1506,1506,1506,1506,0
20230913,165400,85920258,1506,1506,1506,1506,0
20230913,165300,85920258,1506,1506,1506,1506,0
20230913,165200,85920258,1506,1506,1506,1506,0
20230913,165100,85920258,1506,1506,1506,1506,0
20230913,165000,85920258,1506,1506,1506,1506,0
20230913,164900,85920258,1506,1506,1506,1506,0
20230913,164800,85920258,1506,1506,1506,1506,0
20230913,164700,85920258,1506,1506,1506,1506,0
20230913,164600,85920258,1506,1506,1506,1506,0
20230913,164500,85920258,1506,1506,1506,1506,0
20230913,164400,85920258,1506,1506,1506,1506,0
20230913,164300,85920258,1506,1506,1506,1506,0
20230913,164200,85920258,1506,1506,1506,1506,0
20230913,164100,85920258,1506,1506,1506,1506,0
20230913,164000,85920258,1506,1506,1506,1506,0
20230913,163900,85920258,1506,1506,1506,1506,0
20230913,163800,85920258,1506,1506,1506,1506,0
20230913,163700,85920258,1506,1506,1506,1506,0
20230913,163600,85920258,1506,1506,1506,1506,0
20230913,163500,85920258,1506,1506,1506,1506,0
20230913,163400,85920258,1506,1506,1506,1506,0
20230913,163300,85920258,1506,1506,1506,1506,282
20230913,163200,85920258,1506,1506,1506,1506,0
20230913,163100,85920258,1506,1506,1506,1506,0
20230913,163000,85920258,1506,1506,1506,1506,0
20230913,162900,85920258,1506,1506,1506,1506,0
20230913,162800,85920258,1506,1506,1506,1506,0
20230913,162700,85920258,1506,1506,1506,1506,0
20230913,162600,85920258,1506,1506,1506,1506,0
20230913,162500,85920258,1506,1506,1506,1506,0
20230913,162400,85920258,1506,1506,1506,1506,0
20230913,162300,85920258,1506,1506,1506,1506,0
20230913,162200,85920258,1506,1506,1506,1506,0
20230913,162100,85920258,1506,1506,1506,1506,0
20230913,162000,85920258,1506,1506,1506,1506,0
20230913,161900,85920258,1506,1506,1506,1506,0
20230913,161800,85920258,1506,1506,1506,1506,0
20230913,161700,85920258,1506,1506,1506,1506,0
20230913,161600,85920258,1506,1506,1506,1506,0
20230913,161500,85920258,1506,1506,1506,1506,0
20230913,161400,85920258,1506,1506,1506,1506,0
20230913,161300,85920258,1506,1506,1506,1506,0
20230913,161200,85920258,1506,1506,1506,1506,0
20230913,161100,85920258,1506,1506,1506,1506,0
20230913,161000,85920258,1506,1506,1506,1506,0
20230913,160900,85920258,1506,1506,1506,1506,0
20230913,160800,85920258,1506,1506,1506,1506,0
20230913,160700,85920258,1506,1506,1506,1506,0
20230913,160600,85920258,1506,1506,1506,1506,0
20230913,160500,85920258,1506,1506,1506,1506,0
20230913,160400,85920258,1506,1506,1506,1506,0
20230913,160300,85920258,1506,1506,1506,1506,282
20230913,160200,85920258,1506,1506,1506,1506,0
20230913,160100,85920258,1506,1506,1506,1506,0
20230913,160000,85920258,1506,1506,1506,1506,0
20230913,155900,85920258,1506,1506,1506,1506,0
20230913,155800,85920258,1506,1506,1506,1506,0
20230913,155700,85920258,1506,1506,1506,1506,0
20230913,155600,85920258,1506,1506,1506,1506,0
20230913,155500,85920258,1506,1506,1506,1506,0
20230913,155400,85920258,1506,1506,1506,1506,0
20230913,155300,85920258,1506,1506,1506,1506,0
20230913,155200,85920258,1506,1506,1506,1506,0
20230913,155100,85920258,1506,1506,1506,1506,0
20230913,155000,85920258,1506,1506,1506,1506,0
20230913,154900,85920258,1506,1506,1506,1506,0
20230913,154800,85920258,1506,1506,1506,1506,0
20230913,154700,85920258,1506,1506,1506,1506,0
20230913,154600,85920258,1506,1506,1506,1506,0
20230913,154500,85920258,1506,1506,1506,1506,0
20230913,154400,85920258,1506,1506,1506,1506,0
20230913,154300,85920258,1506,1506,1506,1506,0
20230913,154200,85920258,1506,1506,1506,1506,0
20230913,154100,85920258,1506,1506,1506,1506,0
20230913,154000,85920258,1506,1506,1506,1506,0
20230913,153900,85920258,1506,1506,1506,1506,0
20230913,153800,85920258,1506,1506,1506,1506,0
20230913,153700,85920258,1506,1506,1506,1506,0
20230913,153600,85920258,1506,1506,1506,1506,0
20230913,153500,85920258,1506,1506,1506,1506,0
20230913,153400,85920258,1506,1506,1506,1506,0
20230913,153300,85920258,1506,1506,1506,1506,282
20230913,153200,85920258,1506,1506,1506,1506,0
20230913,153100,85920258,1506,1506,1506,1506,0
20230913,153000,85920258,1506,1506,1506,1506,282
20230913,152900,85495566,1510,1510,1510,1510,0
20230913,152800,85495566,1510,1510,1510,1510,0
20230913,152700,85495566,1510,1510,1510,1510,0
20230913,152600,85495566,1510,1510,1510,1510,0
20230913,152500,85495566,1510,1510,1510,1510,0
20230913,152400,85495566,1510,1510,1510,1510,0
20230913,152300,85495566,1510,1510,1510,1510,0
20230913,152200,85495566,1510,1510,1510,1510,0
20230913,152100,85495566,1510,1510,1510,1510,0
20230913,152000,85495566,1510,1510,1510,1510,0
20230913,151900,85495566,1510,1510,1510,1510,0
20230913,151800,85495566,1510,1510,1510,1510,1
20230913,151700,85494056,1505,1508,1510,1505,52
20230913,151600,85415635,1504,1504,1504,1504,0
20230913,151500,85415635,1504,1504,1504,1504,0
20230913,151400,85415635,1504,1505,1505,1504,20
20230913,151300,85385554,1504,1504,1504,1504,0
20230913,151200,85385554,1504,1505,1508,1504,13
20230913,151100,85365996,1504,1508,1508,1504,1117
20230913,151000,83686020,1504,1509,1509,1504,202
20230913,150900,83382202,1509,1509,1509,1509,0
20230913,150800,83382202,1509,1510,1510,1509,238
20230913,150700,83023059,1510,1510,1510,1510,0
20230913,150600,83023059,1510,1510,1510,1510,1
20230913,150500,83021549,1510,1510,1510,1510,10
20230913,150400,83006449,1510,1510,1510,1510,0
20230913,150300,83006449,1510,1510,1510,1510,5
20230913,150200,82998899,1510,1510,1510,1510,100
20230913,150100,82847899,1510,1510,1510,1510,1
20230913,150000,82846389,1509,1507,1509,1507,517
20230913,145900,82066591,1508,1508,1508,1508,0
20230913,145800,82066591,1508,1508,1508,1508,1
20230913,145700,82065083,1505,1505,1505,1505,0
20230913,145600,82065083,1505,1505,1505,1505,132
20230913,145500,81866423,1505,1505,1505,1505,0
20230913,145400,81866423,1505,1505,1505,1505,0
20230913,145300,81866423,1505,1505,1505,1505,500
20230913,145200,81113923,1508,1508,1508,1508,1
20230913,145100,81112415,1504,1504,1504,1504,650
20230913,145000,80134815,1508,1508,1508,1508,0
20230913,144900,80134815,1508,1508,1508,1508,0
20230913,144800,80134815,1508,1508,1508,1508,47
20230913,144700,80063939,1509,1509,1509,1509,0
20230913,144600,80063939,1509,1509,1509,1509,0
20230913,144500,80063939,1509,1509,1509,1509,0
20230913,144400,80063939,1509,1509,1509,1509,0
20230913,144300,80063939,1509,1509,1509,1509,0
20230913,144200,80063939,1509,1509,1509,1509,0
20230913,144100,80063939,1509,1509,1509,1509,100
20230913,144000,79913039,1509,1509,1509,1509,1
20230913,143900,79911530,1509,1509,1509,1509,0
20230913,143800,79911530,1509,1509,1509,1509,0
20230913,143700,79911530,1509,1509,1509,1509,2000
20230913,143600,76893530,1509,1509,1509,1509,0
20230913,143500,76893530,1509,1505,1509,1503,866
20230913,143400,75590356,1509,1509,1509,1509,0
20230913,143300,75590356,1509,1509,1509,1509,0
20230913,143200,75590356,1509,1509,1509,1509,0
20230913,143100,75590356,1509,1509,1509,1509,0
20230913,143000,75590356,1509,1509,1509,1509,50
20230913,142900,75514906,1509,1509,1509,1509,90
20230913,142800,75379096,1509,1509,1509,1509,502
20230913,142700,74621578,1509,1509,1509,1509,2
20230913,142600,74618560,1509,1509,1509,1509,2
20230913,142500,74615542,1509,1509,1509,1509,0
20230913,142400,74615542,1509,1509,1509,1509,2
20230913,142300,74612524,1509,1509,1509,1509,2
20230913,142200,74609506,1509,1509,1509,1509,2
20230913,142100,74606488,1509,1509,1509,1509,2
20230913,142000,74603470,1509,1509,1509,1509,4
20230913,141900,74597434,1509,1509,1509,1509,2
20230913,141800,74594416,1509,1509,1509,1509,2
20230913,141700,74591398,1507,1509,1509,1507,224
20230913,141600,74253824,1509,1509,1509,1509,3
20230913,141500,74249297,1509,1509,1509,1509,3
20230913,141400,74244770,1509,1509,1509,1509,3
20230913,141300,74240243,1509,1509,1509,1509,3
20230913,141200,74235716,1509,1509,1509,1509,4
20230913,141100,74229680,1507,1509,1509,1507,516
20230913,141000,73452062,1509,1509,1509,1509,3
20230913,140900,73447535,1509,1509,1509,1509,3
20230913,140800,73443008,1509,1509,1509,1509,3
20230913,140700,73438481,1509,1509,1509,1509,3
20230913,140600,73433954,1509,1509,1509,1509,3
20230913,140500,73429427,1509,1509,1509,1509,3
20230913,140400,73424900,1509,1509,1509,1509,3
20230913,140300,73420373,1509,1509,1509,1509,5
20230913,140200,73412828,1509,1509,1509,1509,3
20230913,140100,73408301,1509,1509,1509,1509,3
20230913,140000,73403774,1509,1509,1509,1509,3
20230913,135900,73399247,1509,1509,1509,1509,0
20230913,135800,73399247,1509,1509,1509,1509,100
20230913,135700,73248347,1509,1509,1509,1509,100
20230913,135600,73097447,1509,1509,1509,1509,0
20230913,135500,73097447,1509,1509,1509,1509,0
20230913,135400,73097447,1509,1509,1509,1509,0
20230913,135300,73097447,1509,1509,1509,1509,0
20230913,135200,73097447,1509,1509,1509,1509,0
20230913,135100,73097447,1509,1509,1509,1509,0
20230913,135000,73097447,1509,1509,1509,1509,0
20230913,134900,73097447,1509,1509,1509,1509,0
20230913,134800,73097447,1509,1509,1509,1509,0
20230913,134700,73097447,1509,1509,1509,1509,0
20230913,134600,73097447,1509,1509,1509,1509,0
20230913,134500,73097447,1509,1509,1509,1509,0
20230913,134400,73097447,1509,1509,1509,1509,0
20230913,134300,73097447,1509,1509,1509,1509,0
20230913,134200,73097447,1509,1509,1509,1509,0
20230913,134100,73097447,1509,1509,1509,1509,0
20230913,134000,73097447,1509,1509,1509,1509,0
20230913,133900,73097447,1509,1509,1509,1509,200
20230913,133800,72795647,1509,1509,1509,1509,0
20230913,133700,72795647,1509,1509,1509,1509,0
20230913,133600,72795647,1509,1509,1509,1509,0
20230913,133500,72795647,1509,1509,1509,1509,0
20230913,133400,72795647,1509,1509,1509,1509,0
20230913,133300,72795647,1509,1509,1509,1509,0
20230913,133200,72795647,1509,1509,1509,1509,1
20230913,133100,72794138,1509,1505,1509,1503,1201
20230913,133000,70988526,1509,1509,1509,1509,1
20230913,132900,70987017,1509,1509,1509,1509,1
20230913,132800,70985508,1509,1509,1509,1509,1187
20230913,132700,69194325,1509,1509,1509,1509,1
20230913,132600,69192816,1509,1509,1509,1509,0
20230913,132500,69192816,1509,1509,1509,1509,0
20230913,132400,69192816,1509,1509,1509,1509,1
20230913,132300,69191307,1505,1505,1505,1505,500
20230913,132200,68438807,1509,1509,1509,1509,0
20230913,132100,68438807,1509,1509,1509,1509,242
20230913,132000,68073629,1509,1509,1509,1509,1
20230913,131900,68072120,1505,1505,1505,1505,0
20230913,131800,68072120,1505,1505,1505,1505,0
20230913,131700,68072120,1505,1505,1505,1505,0
20230913,131600,68072120,1505,1505,1505,1505,0
20230913,131500,68072120,1505,1505,1505,1505,65
20230913,131400,67974295,1505,1505,1505,1505,0
20230913,131300,67974295,1505,1505,1505,1505,5
20230913,131200,67966770,1505,1505,1505,1505,0
20230913,131100,67966770,1505,1505,1505,1505,0
20230913,131000,67966770,1505,1505,1505,1505,1
20230913,130900,67965265,1509,1509,1509,1509,0
20230913,130800,67965265,1509,1509,1509,1509,0
20230913,130700,67965265,1509,1509,1509,1509,0
20230913,130600,67965265,1509,1509,1509,1509,0
20230913,130500,67965265,1509,1509,1509,1509,0
20230913,130400,67965265,1509,1509,1509,1509,36
20230913,130300,67910941,1509,1509,1509,1509,0
20230913,130200,67910941,1509,1509,1509,1509,0
20230913,130100,67910941,1509,1509,1509,1509,0
20230913,130000,67910941,1509,1509,1509,1509,0
20230913,125900,67910941,1509,1509,1509,1509,0
20230913,125800,67910941,1509,1509,1509,1509,0
20230913,125700,67910941,1509,1509,1509,1509,0
20230913,125600,67910941,1509,1509,1509,1509,0
20230913,125500,67910941,1509,1509,1509,1509,0
20230913,125400,67910941,1509,1509,1509,1509,0
20230913,125300,67910941,1509,1509,1509,1509,0
20230913,125200,67910941,1509,1509,1509,1509,0
20230913,125100,67910941,1509,1509,1509,1509,0
20230913,125000,67910941,1509,1509,1509,1509,0
20230913,124900,67910941,1509,1503,1509,1503,31
20230913,124800,67864342,1509,1509,1509,1509,0
20230913,124700,67864342,1509,1509,1509,1509,0
20230913,124600,67864342,1509,1509,1509,1509,0
20230913,124500,67864342,1509,1509,1509,1509,0
20230913,124400,67864342,1509,1509,1509,1509,0
20230913,124300,67864342,1509,1509,1509,1509,0
20230913,124200,67864342,1509,1509,1509,1509,0
20230913,124100,67864342,1509,1509,1509,1509,0
20230913,124000,67864342,1509,1509,1509,1509,0
20230913,123900,67864342,1509,1509,1509,1509,0
20230913,123800,67864342,1509,1509,1509,1509,1
20230913,123700,67862833,1509,1509,1509,1509,0
20230913,123600,67862833,1509,1509,1509,1509,0
20230913,123500,67862833,1509,1509,1509,1509,0
20230913,123400,67862833,1509,1509,1509,1509,0
20230913,123300,67862833,1509,1502,1509,1502,3
20230913,123200,67858317,1508,1508,1508,1508,0
20230913,123100,67858317,1508,1508,1508,1487,3851
20230913,123000,62066970,1509,1509,1509,1509,0
20230913,122900,62066970,1509,1509,1509,1509,0
20230913,122800,62066970,1509,1509,1509,1509,0
20230913,122700,62066970,1509,1509,1509,1509,1
20230913,122600,62065461,1508,1508,1508,1508,0
20230913,122500,62065461,1508,1508,1508,1508,13
20230913,122400,62045857,1508,1508,1508,1508,0
20230913,122300,62045857,1508,1508,1508,1508,0
20230913,122200,62045857,1508,1508,1508,1508,13
20230913,122100,62026253,1508,1508,1508,1508,65
20230913,122000,61928233,1505,1505,1505,1505,75
20230913,121900,61815358,1500,1505,1505,1500,4089
20230913,121800,55663294,1508,1508,1508,1508,0
20230913,121700,55663294,1508,1508,1508,1508,0
20230913,121600,55663294,1508,1508,1508,1508,0
20230913,121500,55663294,1508,1508,1508,1508,0
20230913,121400,55663294,1508,1508,1508,1508,0
20230913,121300,55663294,1508,1508,1508,1508,0
20230913,121200,55663294,1508,1508,1508,1508,0
20230913,121100,55663294,1508,1508,1508,1508,0
20230913,121000,55663294,1508,1508,1508,1508,0
20230913,120900,55663294,1508,1508,1508,1508,1
20230913,120800,55661786,1505,1505,1508,1505,1882
20230913,120700,52829373,1510,1510,1510,1510,0
20230913,120600,52829373,1510,1510,1510,1510,0
20230913,120500,52829373,1510,1510,1510,1510,0
20230913,120400,52829373,1510,1510,1510,1510,0
20230913,120300,52829373,1510,1510,1510,1510,0
20230913,120200,52829373,1510,1510,1510,1510,0
20230913,120100,52829373,1510,1504,1510,1504,217
20230913,120000,52502728,1504,1495,1504,1495,5034
20230913,115900,44951725,1495,1495,1495,1495,0
20230913,115800,44951725,1495,1495,1495,1495,98
20230913,115700,44805215,1495,1495,1495,1495,0
20230913,115600,44805215,1495,1495,1495,1495,100
20230913,115500,44655715,1495,1495,1495,1495,1
20230913,115400,44654220,1487,1487,1487,1487,345
20230913,115300,44141205,1495,1495,1495,1495,0
20230913,115200,44141205,1495,1495,1495,1495,0
20230913,115100,44141205,1495,1495,1495,1495,0
20230913,115000,44141205,1495,1495,1495,1495,0
20230913,114900,44141205,1495,1495,1495,1495,1
20230913,114800,44139710,1489,1489,1489,1489,0
20230913,114700,44139710,1489,1486,1489,1486,1377
20230913,114600,42092138,1486,1486,1486,1486,56
20230913,114500,42008922,1486,1486,1486,1486,5
20230913,114400,42001492,1486,1486,1486,1486,100
20230913,114300,41852892,1485,1486,1486,1485,67
20230913,114200,41753352,1486,1486,1486,1486,120
20230913,114100,41575032,1486,1487,1487,1486,611
20230913,114000,40667079,1487,1487,1487,1487,1
20230913,113900,40665592,1486,1486,1486,1486,29
20230913,113800,40622498,1487,1487,1487,1487,0
20230913,113700,40622498,1487,1488,1488,1487,287
20230913,113600,40195584,1489,1489,1489,1488,224
20230913,113500,39862171,1488,1489,1489,1488,671
20230913,113400,38863710,1489,1489,1489,1489,190
20230913,113300,38580800,1489,1488,1489,1488,51
20230913,113200,38504911,1489,1489,1489,1489,0
20230913,113100,38504911,1489,1489,1489,1489,61
20230913,113000,38414082,1489,1496,1496,1489,14
20230913,112900,38393173,1497,1497,1497,1497,100
20230913,112800,38243473,1497,1497,1497,1497,0
20230913,112700,38243473,1497,1497,1497,1497,1
20230913,112600,38241976,1486,1492,1492,1486,1000
20230913,112500,36753563,1495,1495,1495,1492,1004
20230913,112400,35255576,1495,1503,1503,1495,7589
20230913,112300,23871948,1505,1505,1505,1505,0
20230913,112200,23871948,1505,1505,1505,1505,100
20230913,112100,23721448,1505,1505,1505,1505,0
20230913,112000,23721448,1505,1505,1505,1505,0
20230913,111900,23721448,1505,1505,1505,1505,0
20230913,111800,23721448,1505,1505,1505,1505,0
20230913,111700,23721448,1505,1502,1505,1502,4
20230913,111600,23715435,1502,1503,1503,1502,67
20230913,111500,23614736,1503,1503,1503,1503,11
20230913,111400,23598203,1503,1504,1504,1503,304
20230913,111300,23141001,1505,1505,1505,1505,0
20230913,111200,23141001,1505,1505,1505,1505,100
20230913,111100,22990501,1505,1505,1505,1505,0
20230913,111000,22990501,1505,1505,1505,1505,0
20230913,110900,22990501,1505,1505,1505,1505,1
20230913,110800,22988996,1504,1504,1504,1504,0
20230913,110700,22988996,1504,1504,1504,1504,602
20230913,110600,22083588,1505,1505,1505,1505,0
20230913,110500,22083588,1505,1505,1505,1505,0
20230913,110400,22083588,1505,1505,1505,1505,1
20230913,110300,22082083,1504,1504,1504,1504,6
20230913,110200,22073059,1503,1504,1504,1503,41
20230913,110100,22011416,1505,1507,1507,1505,123
20230913,110000,21826257,1510,1510,1510,1510,0
20230913,105900,21826257,1510,1510,1510,1510,1
20230913,105800,21824747,1510,1507,1510,1507,10
20230913,105700,21809671,1507,1507,1507,1507,0
20230913,105600,21809671,1507,1507,1507,1507,0
20230913,105500,21809671,1507,1506,1507,1506,1297
20230913,105400,19856388,1510,1510,1510,1510,0
20230913,105300,19856388,1510,1506,1510,1506,102
20230913,105200,19702772,1507,1507,1507,1507,0
20230913,105100,19702772,1507,1510,1510,1507,2036
20230913,105000,16631610,1510,1510,1510,1510,3
20230913,104900,16627080,1510,1510,1510,1510,67
20230913,104800,16525910,1512,1512,1512,1510,32
20230913,104700,16477528,1520,1520,1520,1520,0
20230913,104600,16477528,1520,1520,1520,1520,0
20230913,104500,16477528,1520,1520,1520,1520,0
20230913,104400,16477528,1520,1515,1520,1515,291
20230913,104300,16036658,1520,1520,1520,1520,0
20230913,104200,16036658,1520,1514,1520,1514,537
20230913,104100,15223634,1520,1520,1520,1520,0
20230913,104000,15223634,1520,1520,1520,1520,0
20230913,103900,15223634,1520,1520,1520,1520,0
20230913,103800,15223634,1520,1520,1520,1520,0
20230913,103700,15223634,1520,1514,1520,1514,2
20230913,103600,15220600,1524,1524,1524,1524,0
20230913,103500,15220600,1524,1524,1524,1524,0
20230913,103400,15220600,1524,1521,1524,1521,22
20230913,103300,15187133,1521,1520,1521,1520,475
20230913,103200,14465132,1520,1520,1520,1520,0
20230913,103100,14465132,1520,1520,1520,1520,0
20230913,103000,14465132,1520,1520,1520,1520,0
20230913,102900,14465132,1520,1520,1520,1520,0
20230913,102800,14465132,1520,1520,1520,1520,0
20230913,102700,14465132,1520,1520,1520,1520,0
20230913,102600,14465132,1520,1520,1520,1520,0
20230913,102500,14465132,1520,1520,1520,1520,0
20230913,102400,14465132,1520,1520,1520,1520,1
20230913,102300,14463612,1519,1519,1519,1519,0
20230913,102200,14463612,1519,1519,1519,1519,1000
20230913,102100,12944612,1519,1519,1519,1519,0
20230913,102000,12944612,1519,1519,1519,1519,0
20230913,101900,12944612,1519,1519,1519,1519,0
20230913,101800,12944612,1519,1519,1519,1519,0
20230913,101700,12944612,1519,1519,1519,1519,0
20230913,101600,12944612,1519,1518,1519,1518,43
20230913,101500,12879297,1518,1518,1518,1518,101
20230913,101400,12725979,1519,1519,1519,1519,0
20230913,101300,12725979,1519,1519,1519,1519,0
20230913,101200,12725979,1519,1511,1519,1510,352
20230913,101100,12194128,1517,1517,1517,1517,13
20230913,101000,12174407,1519,1519,1519,1519,0
20230913,100900,12174407,1519,1519,1519,1519,0
20230913,100800,12174407,1519,1519,1519,1519,2
20230913,100700,12171369,1519,1517,1519,1517,151
20230913,100600,11942300,1519,1518,1519,1518,2
20230913,100500,11939263,1519,1519,1519,1519,0
20230913,100400,11939263,1519,1519,1519,1519,0
20230913,100300,11939263,1519,1517,1519,1517,2
20230913,100200,11936227,1519,1519,1519,1519,0
20230913,100100,11936227,1519,1519,1519,1519,0
20230913,100000,11936227,1519,1519,1519,1519,1
20230913,095900,11934708,1517,1517,1517,1517,65
20230913,095800,11836103,1519,1519,1519,1519,20
20230913,095700,11805723,1519,1519,1519,1519,100
20230913,095600,11653823,1519,1519,1519,1519,0
20230913,095500,11653823,1519,1519,1519,1519,1
20230913,095400,11652304,1517,1517,1517,1517,514
20230913,095300,10872566,1519,1519,1519,1519,100
20230913,095200,10720666,1519,1519,1519,1519,500
20230913,095100,9961166,1519,1519,1519,1519,100
20230913,095000,9809266,1518,1518,1518,1518,1
20230913,094900,9807748,1517,1517,1517,1517,2
20230913,094800,9804714,1517,1517,1517,1517,0
20230913,094700,9804714,1517,1517,1517,1517,1
20230913,094600,9803197,1515,1515,1515,1515,79
20230913,094500,9683512,1515,1514,1515,1514,6
20230913,094400,9674427,1511,1515,1515,1511,152
20230913,094300,9444751,1516,1516,1516,1516,1
20230913,094200,9443235,1517,1517,1517,1517,0
20230913,094100,9443235,1517,1517,1517,1517,0
20230913,094000,9443235,1517,1517,1517,1517,0
20230913,093900,9443235,1517,1517,1517,1517,0
20230913,093800,9443235,1517,1511,1517,1511,14
20230913,093700,9422075,1519,1519,1519,1519,0
20230913,093600,9422075,1519,1519,1519,1519,0
20230913,093500,9422075,1519,1519,1519,1519,0
20230913,093400,9422075,1519,1519,1519,1519,0
20230913,093300,9422075,1519,1519,1519,1519,0
20230913,093200,9422075,1519,1518,1519,1507,102
20230913,093100,9268338,1519,1519,1519,1519,0
20230913,093000,9268338,1519,1519,1519,1519,0
20230913,092900,9268338,1519,1513,1519,1513,50
20230913,092800,9192630,1513,1508,1513,1507,285
20230913,092700,8763128,1509,1510,1510,1509,500
20230913,092600,8008130,1515,1515,1515,1515,202
20230913,092500,7702100,1519,1519,1519,1519,1
20230913,092400,7700581,1515,1515,1515,1515,20
20230913,092300,7670281,1519,1519,1519,1519,0
20230913,092200,7670281,1519,1519,1519,1519,0
20230913,092100,7670281,1519,1515,1519,1515,5
20230913,092000,7662702,1519,1515,1519,1515,699
20230913,091900,6603713,1523,1523,1523,1523,0
20230913,091800,6603713,1523,1523,1523,1523,1
20230913,091700,6602190,1512,1524,1525,1512,2400
20230913,091600,2947364,1525,1519,1525,1519,79
20230913,091500,2826956,1525,1525,1525,1525,0
20230913,091400,2826956,1525,1524,1525,1524,70
20230913,091300,2720208,1524,1521,1524,1518,183
20230913,091200,2441883,1525,1525,1525,1525,0
20230913,091100,2441883,1525,1525,1525,1525,100
20230913,091000,2289383,1525,1525,1525,1525,0
20230913,090900,2289383,1525,1525,1525,1525,0
20230913,090800,2289383,1525,1521,1525,1521,3
20230913,090700,2284812,1526,1525,1526,1525,351
20230913,090600,1749189,1525,1525,1525,1525,10
20230913,090500,1733939,1526,1526,1526,1526,1
20230913,090400,1732413,1518,1523,1523,1517,725
20230913,090300,632517,1526,1526,1526,1526,1
20230913,090200,630991,1513,1522,1522,1513,21
20230913,090100,599066,1528,1525,1528,1524,63
20230913,090000,503041,1529,1529,1529,1529,329