stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,184300,157641672,1495,1495,1495,1495,1270
20230905,184200,157641672,1495,1495,1495,1495,0
20230905,184100,157641672,1495,1495,1495,1495,0
20230905,184000,157641672,1495,1495,1495,1495,0
20230905,183900,157641672,1495,1495,1495,1495,0
20230905,183800,157641672,1495,1495,1495,1495,0
20230905,183700,157641672,1495,1495,1495,1495,0
20230905,183600,157641672,1495,1495,1495,1495,0
20230905,183500,157641672,1495,1495,1495,1495,0
20230905,183400,157641672,1495,1495,1495,1495,0
20230905,183300,157641672,1495,1495,1495,1495,0
20230905,183200,157641672,1495,1495,1495,1495,0
20230905,183100,157641672,1495,1495,1495,1495,0
20230905,183000,157641672,1495,1495,1495,1495,0
20230905,182900,157641672,1495,1495,1495,1495,0
20230905,182800,157641672,1495,1495,1495,1495,0
20230905,182700,157641672,1495,1495,1495,1495,0
20230905,182600,157641672,1495,1495,1495,1495,0
20230905,182500,157641672,1495,1495,1495,1495,0
20230905,182400,157641672,1495,1495,1495,1495,0
20230905,182300,157641672,1495,1495,1495,1495,0
20230905,182200,157641672,1495,1495,1495,1495,0
20230905,182100,157641672,1495,1495,1495,1495,0
20230905,182000,157641672,1495,1495,1495,1495,0
20230905,181900,157641672,1495,1495,1495,1495,0
20230905,181800,157641672,1495,1495,1495,1495,0
20230905,181700,157641672,1495,1495,1495,1495,0
20230905,181600,157641672,1495,1495,1495,1495,0
20230905,181500,157641672,1495,1495,1495,1495,0
20230905,181400,157641672,1495,1495,1495,1495,0
20230905,181300,157641672,1495,1495,1495,1495,1270
20230905,181200,157641672,1495,1495,1495,1495,0
20230905,181100,157641672,1495,1495,1495,1495,0
20230905,181000,157641672,1495,1495,1495,1495,0
20230905,180900,157641672,1495,1495,1495,1495,0
20230905,180800,157641672,1495,1495,1495,1495,0
20230905,180700,157641672,1495,1495,1495,1495,0
20230905,180600,157641672,1495,1495,1495,1495,0
20230905,180500,157641672,1495,1495,1495,1495,0
20230905,180400,157641672,1495,1495,1495,1495,0
20230905,180300,157641672,1495,1495,1495,1495,0
20230905,180200,157641672,1495,1495,1495,1495,0
20230905,180100,157641672,1495,1495,1495,1495,0
20230905,180000,157641672,1495,1495,1495,1495,0
20230905,175900,157641672,1495,1495,1495,1495,0
20230905,175800,157641672,1495,1495,1495,1495,0
20230905,175700,157641672,1495,1495,1495,1495,0
20230905,175600,157641672,1495,1495,1495,1495,0
20230905,175500,157641672,1495,1495,1495,1495,0
20230905,175400,157641672,1495,1495,1495,1495,0
20230905,175300,157641672,1495,1495,1495,1495,0
20230905,175200,157641672,1495,1495,1495,1495,0
20230905,175100,157641672,1495,1495,1495,1495,0
20230905,175000,157641672,1495,1495,1495,1495,0
20230905,174900,157641672,1495,1495,1495,1495,0
20230905,174800,157641672,1495,1495,1495,1495,0
20230905,174700,157641672,1495,1495,1495,1495,0
20230905,174600,157641672,1495,1495,1495,1495,0
20230905,174500,157641672,1495,1495,1495,1495,0
20230905,174400,157641672,1495,1495,1495,1495,0
20230905,174300,157641672,1495,1495,1495,1495,1270
20230905,174200,157641672,1495,1495,1495,1495,0
20230905,174100,157641672,1495,1495,1495,1495,0
20230905,174000,157641672,1495,1495,1495,1495,0
20230905,173900,157641672,1495,1495,1495,1495,0
20230905,173800,157641672,1495,1495,1495,1495,0
20230905,173700,157641672,1495,1495,1495,1495,0
20230905,173600,157641672,1495,1495,1495,1495,0
20230905,173500,157641672,1495,1495,1495,1495,0
20230905,173400,157641672,1495,1495,1495,1495,0
20230905,173300,157641672,1495,1495,1495,1495,0
20230905,173200,157641672,1495,1495,1495,1495,0
20230905,173100,157641672,1495,1495,1495,1495,0
20230905,173000,157641672,1495,1495,1495,1495,0
20230905,172900,157641672,1495,1495,1495,1495,0
20230905,172800,157641672,1495,1495,1495,1495,0
20230905,172700,157641672,1495,1495,1495,1495,0
20230905,172600,157641672,1495,1495,1495,1495,0
20230905,172500,157641672,1495,1495,1495,1495,0
20230905,172400,157641672,1495,1495,1495,1495,0
20230905,172300,157641672,1495,1495,1495,1495,0
20230905,172200,157641672,1495,1495,1495,1495,0
20230905,172100,157641672,1495,1495,1495,1495,0
20230905,172000,157641672,1495,1495,1495,1495,0
20230905,171900,157641672,1495,1495,1495,1495,0
20230905,171800,157641672,1495,1495,1495,1495,0
20230905,171700,157641672,1495,1495,1495,1495,0
20230905,171600,157641672,1495,1495,1495,1495,0
20230905,171500,157641672,1495,1495,1495,1495,0
20230905,171400,157641672,1495,1495,1495,1495,0
20230905,171300,157641672,1495,1495,1495,1495,1270
20230905,171200,157641672,1495,1495,1495,1495,0
20230905,171100,157641672,1495,1495,1495,1495,0
20230905,171000,157641672,1495,1495,1495,1495,0
20230905,170900,157641672,1495,1495,1495,1495,0
20230905,170800,157641672,1495,1495,1495,1495,0
20230905,170700,157641672,1495,1495,1495,1495,0
20230905,170600,157641672,1495,1495,1495,1495,0
20230905,170500,157641672,1495,1495,1495,1495,0
20230905,170400,157641672,1495,1495,1495,1495,0
20230905,170300,157641672,1495,1495,1495,1495,0
20230905,170200,157641672,1495,1495,1495,1495,0
20230905,170100,157641672,1495,1495,1495,1495,0
20230905,170000,157641672,1495,1495,1495,1495,0
20230905,165900,157641672,1495,1495,1495,1495,0
20230905,165800,157641672,1495,1495,1495,1495,0
20230905,165700,157641672,1495,1495,1495,1495,0
20230905,165600,157641672,1495,1495,1495,1495,0
20230905,165500,157641672,1495,1495,1495,1495,0
20230905,165400,157641672,1495,1495,1495,1495,0
20230905,165300,157641672,1495,1495,1495,1495,0
20230905,165200,157641672,1495,1495,1495,1495,0
20230905,165100,157641672,1495,1495,1495,1495,0
20230905,165000,157641672,1495,1495,1495,1495,0
20230905,164900,157641672,1495,1495,1495,1495,0
20230905,164800,157641672,1495,1495,1495,1495,0
20230905,164700,157641672,1495,1495,1495,1495,0
20230905,164600,157641672,1495,1495,1495,1495,0
20230905,164500,157641672,1495,1495,1495,1495,0
20230905,164400,157641672,1495,1495,1495,1495,0
20230905,164300,157641672,1495,1495,1495,1495,1270
20230905,164200,157641672,1495,1495,1495,1495,0
20230905,164100,157641672,1495,1495,1495,1495,0
20230905,164000,157641672,1495,1495,1495,1495,0
20230905,163900,157641672,1495,1495,1495,1495,0
20230905,163800,157641672,1495,1495,1495,1495,0
20230905,163700,157641672,1495,1495,1495,1495,0
20230905,163600,157641672,1495,1495,1495,1495,0
20230905,163500,157641672,1495,1495,1495,1495,0
20230905,163400,157641672,1495,1495,1495,1495,0
20230905,163300,157641672,1495,1495,1495,1495,0
20230905,163200,157641672,1495,1495,1495,1495,0
20230905,163100,157641672,1495,1495,1495,1495,0
20230905,163000,157641672,1495,1495,1495,1495,0
20230905,162900,157641672,1495,1495,1495,1495,0
20230905,162800,157641672,1495,1495,1495,1495,0
20230905,162700,157641672,1495,1495,1495,1495,0
20230905,162600,157641672,1495,1495,1495,1495,0
20230905,162500,157641672,1495,1495,1495,1495,0
20230905,162400,157641672,1495,1495,1495,1495,0
20230905,162300,157641672,1495,1495,1495,1495,0
20230905,162200,157641672,1495,1495,1495,1495,0
20230905,162100,157641672,1495,1495,1495,1495,0
20230905,162000,157641672,1495,1495,1495,1495,0
20230905,161900,157641672,1495,1495,1495,1495,0
20230905,161800,157641672,1495,1495,1495,1495,0
20230905,161700,157641672,1495,1495,1495,1495,0
20230905,161600,157641672,1495,1495,1495,1495,0
20230905,161500,157641672,1495,1495,1495,1495,0
20230905,161400,157641672,1495,1495,1495,1495,0
20230905,161300,157641672,1495,1495,1495,1495,1270
20230905,161200,157641672,1495,1495,1495,1495,0
20230905,161100,157641672,1495,1495,1495,1495,0
20230905,161000,157641672,1495,1495,1495,1495,0
20230905,160900,157641672,1495,1495,1495,1495,0
20230905,160800,157641672,1495,1495,1495,1495,0
20230905,160700,157641672,1495,1495,1495,1495,0
20230905,160600,157641672,1495,1495,1495,1495,0
20230905,160500,157641672,1495,1495,1495,1495,0
20230905,160400,157641672,1495,1495,1495,1495,0
20230905,160300,157641672,1495,1495,1495,1495,0
20230905,160200,157641672,1495,1495,1495,1495,0
20230905,160100,157641672,1495,1495,1495,1495,0
20230905,160000,157641672,1495,1495,1495,1495,0
20230905,155900,157641672,1495,1495,1495,1495,0
20230905,155800,157641672,1495,1495,1495,1495,0
20230905,155700,157641672,1495,1495,1495,1495,0
20230905,155600,157641672,1495,1495,1495,1495,0
20230905,155500,157641672,1495,1495,1495,1495,0
20230905,155400,157641672,1495,1495,1495,1495,0
20230905,155300,157641672,1495,1495,1495,1495,0
20230905,155200,157641672,1495,1495,1495,1495,0
20230905,155100,157641672,1495,1495,1495,1495,0
20230905,155000,157641672,1495,1495,1495,1495,0
20230905,154900,157641672,1495,1495,1495,1495,0
20230905,154800,157641672,1495,1495,1495,1495,0
20230905,154700,157641672,1495,1495,1495,1495,0
20230905,154600,157641672,1495,1495,1495,1495,0
20230905,154500,157641672,1495,1495,1495,1495,0
20230905,154400,157641672,1495,1495,1495,1495,0
20230905,154300,157641672,1495,1495,1495,1495,1270
20230905,154200,157641672,1495,1495,1495,1495,0
20230905,154100,157641672,1495,1495,1495,1495,0
20230905,154000,157641672,1495,1495,1495,1495,0
20230905,153900,157641672,1495,1495,1495,1495,0
20230905,153800,157641672,1495,1495,1495,1495,0
20230905,153700,157641672,1495,1495,1495,1495,0
20230905,153600,157641672,1495,1495,1495,1495,0
20230905,153500,157641672,1495,1495,1495,1495,0
20230905,153400,157641672,1495,1495,1495,1495,0
20230905,153300,157641672,1495,1495,1495,1495,0
20230905,153200,157641672,1495,1495,1495,1495,0
20230905,153100,157641672,1495,1495,1495,1495,0
20230905,153000,157641672,1495,1495,1495,1495,1270
20230905,152900,155743022,1482,1482,1482,1482,0
20230905,152800,155743022,1482,1482,1482,1482,0
20230905,152700,155743022,1482,1482,1482,1482,0
20230905,152600,155743022,1482,1482,1482,1482,0
20230905,152500,155743022,1482,1482,1482,1482,0
20230905,152400,155743022,1482,1482,1482,1482,0
20230905,152300,155743022,1482,1482,1482,1482,0
20230905,152200,155743022,1482,1482,1482,1482,0
20230905,152100,155743022,1482,1482,1482,1482,0
20230905,152000,155743022,1482,1482,1482,1482,0
20230905,151900,155743022,1482,1486,1499,1482,3222
20230905,151800,150939872,1487,1487,1487,1487,2
20230905,151700,150936898,1487,1487,1487,1487,0
20230905,151600,150936898,1487,1487,1487,1487,0
20230905,151500,150936898,1487,1484,1487,1484,546
20230905,151400,150126086,1484,1475,1484,1475,160
20230905,151300,149890059,1485,1485,1485,1485,1
20230905,151200,149888574,1485,1485,1485,1485,0
20230905,151100,149888574,1485,1485,1485,1485,1
20230905,151000,149887089,1485,1479,1485,1479,1001
20230905,150900,148405709,1479,1479,1479,1479,0
20230905,150800,148405709,1479,1479,1479,1479,0
20230905,150700,148405709,1479,1479,1479,1479,400
20230905,150600,147814109,1479,1480,1480,1479,46
20230905,150500,147746074,1480,1480,1480,1480,4
20230905,150400,147740154,1480,1486,1486,1480,2171
20230905,150300,144520715,1486,1486,1486,1486,0
20230905,150200,144520715,1486,1484,1486,1484,1726
20230905,150100,141957904,1485,1485,1485,1484,1001
20230905,150000,140471969,1485,1473,1485,1473,6496
20230905,145900,130862054,1474,1471,1474,1471,600
20230905,145800,129977999,1473,1467,1473,1461,501
20230905,145700,129245013,1473,1473,1473,1473,0
20230905,145600,129245013,1473,1472,1473,1464,801
20230905,145500,128069486,1473,1473,1473,1473,0
20230905,145400,128069486,1473,1473,1473,1473,2
20230905,145300,128066540,1473,1473,1473,1473,10
20230905,145200,128051810,1473,1473,1473,1473,10
20230905,145100,128037080,1472,1472,1473,1472,303
20230905,145000,127590862,1472,1470,1472,1470,133
20230905,144900,127395246,1473,1462,1473,1460,772
20230905,144800,126262041,1470,1470,1470,1470,0
20230905,144700,126262041,1470,1461,1470,1461,301
20230905,144600,125822271,1472,1472,1472,1472,0
20230905,144500,125822271,1472,1472,1472,1472,2
20230905,144400,125819327,1463,1463,1463,1463,1000
20230905,144300,124356327,1472,1470,1472,1460,1865
20230905,144200,121630394,1474,1474,1474,1474,0
20230905,144100,121630394,1474,1474,1474,1474,0
20230905,144000,121630394,1474,1474,1474,1474,0
20230905,143900,121630394,1474,1474,1474,1474,0
20230905,143800,121630394,1474,1474,1474,1474,0
20230905,143700,121630394,1474,1474,1474,1474,0
20230905,143600,121630394,1474,1474,1474,1474,0
20230905,143500,121630394,1474,1474,1474,1474,0
20230905,143400,121630394,1474,1474,1474,1474,0
20230905,143300,121630394,1474,1474,1474,1474,0
20230905,143200,121630394,1474,1473,1474,1473,3
20230905,143100,121625974,1473,1473,1473,1473,726
20230905,143000,120556576,1473,1473,1473,1473,0
20230905,142900,120556576,1473,1473,1473,1473,0
20230905,142800,120556576,1473,1473,1473,1473,1
20230905,142700,120555103,1471,1471,1471,1471,0
20230905,142600,120555103,1471,1471,1471,1471,14
20230905,142500,120534509,1473,1473,1473,1473,0
20230905,142400,120534509,1473,1473,1473,1473,0
20230905,142300,120534509,1473,1471,1473,1471,2
20230905,142200,120531565,1473,1470,1473,1470,19
20230905,142100,120503632,1473,1470,1473,1470,22
20230905,142000,120471289,1470,1470,1470,1470,48
20230905,141900,120400729,1473,1473,1473,1473,1327
20230905,141800,118446058,1473,1473,1473,1473,0
20230905,141700,118446058,1473,1473,1473,1473,1
20230905,141600,118444585,1473,1470,1473,1470,3
20230905,141500,118440172,1470,1470,1470,1470,18
20230905,141400,118413712,1473,1470,1473,1470,49
20230905,141300,118341583,1473,1473,1473,1473,0
20230905,141200,118341583,1473,1470,1473,1470,1701
20230905,141100,115841110,1470,1470,1470,1470,0
20230905,141000,115841110,1470,1470,1470,1470,257
20230905,140900,115463320,1465,1465,1465,1465,0
20230905,140800,115463320,1465,1465,1465,1465,50
20230905,140700,115390070,1470,1470,1470,1470,0
20230905,140600,115390070,1470,1470,1470,1470,20
20230905,140500,115360670,1470,1470,1470,1470,45
20230905,140400,115294520,1470,1470,1470,1470,1
20230905,140300,115293050,1465,1465,1465,1465,685
20230905,140200,114289525,1470,1470,1470,1470,0
20230905,140100,114289525,1470,1470,1470,1470,0
20230905,140000,114289525,1470,1470,1470,1470,0
20230905,135900,114289525,1470,1470,1470,1470,0
20230905,135800,114289525,1470,1470,1470,1470,0
20230905,135700,114289525,1470,1470,1470,1470,0
20230905,135600,114289525,1470,1470,1470,1470,0
20230905,135500,114289525,1470,1470,1470,1470,0
20230905,135400,114289525,1470,1470,1470,1470,0
20230905,135300,114289525,1470,1470,1470,1470,400
20230905,135200,113701525,1470,1470,1470,1470,1327
20230905,135100,111750835,1473,1471,1473,1470,1501
20230905,135000,109543682,1474,1474,1474,1474,0
20230905,134900,109543682,1474,1474,1474,1474,0
20230905,134800,109543682,1474,1474,1474,1474,0
20230905,134700,109543682,1474,1474,1474,1474,0
20230905,134600,109543682,1474,1474,1474,1474,0
20230905,134500,109543682,1474,1474,1474,1474,0
20230905,134400,109543682,1474,1474,1474,1474,0
20230905,134300,109543682,1474,1474,1474,1474,5
20230905,134200,109536312,1474,1474,1474,1474,0
20230905,134100,109536312,1474,1474,1474,1474,1
20230905,134000,109534838,1474,1474,1474,1474,0
20230905,133900,109534838,1474,1474,1474,1474,4
20230905,133800,109528942,1475,1474,1475,1474,135
20230905,133700,109329907,1475,1470,1475,1470,1252
20230905,133600,107486039,1470,1470,1470,1470,1
20230905,133500,107484569,1460,1460,1460,1460,943
20230905,133400,106107789,1460,1467,1467,1460,5970
20230905,133300,97387419,1467,1467,1467,1467,0
20230905,133200,97387419,1467,1468,1469,1467,804
20230905,133100,96207648,1467,1467,1468,1467,1404
20230905,133000,94147780,1461,1461,1461,1461,200
20230905,132900,93855580,1467,1467,1467,1467,100
20230905,132800,93708880,1467,1467,1467,1467,200
20230905,132700,93415480,1467,1461,1467,1460,1001
20230905,132600,91953625,1465,1465,1465,1465,142
20230905,132500,91745595,1464,1463,1464,1463,931
20230905,132400,90382964,1464,1464,1464,1464,0
20230905,132300,90382964,1464,1464,1464,1464,0
20230905,132200,90382964,1464,1464,1464,1464,0
20230905,132100,90382964,1464,1464,1464,1464,100
20230905,132000,90236564,1464,1464,1464,1464,0
20230905,131900,90236564,1464,1464,1464,1464,0
20230905,131800,90236564,1464,1464,1464,1464,0
20230905,131700,90236564,1464,1464,1464,1464,0
20230905,131600,90236564,1464,1464,1464,1464,0
20230905,131500,90236564,1464,1464,1464,1464,0
20230905,131400,90236564,1464,1460,1464,1460,101
20230905,131300,90089100,1464,1464,1464,1464,0
20230905,131200,90089100,1464,1464,1464,1464,1
20230905,131100,90087636,1459,1459,1459,1459,0
20230905,131000,90087636,1459,1459,1459,1459,0
20230905,130900,90087636,1459,1459,1459,1459,685
20230905,130800,89088221,1459,1459,1459,1459,1
20230905,130700,89086762,1458,1458,1458,1458,300
20230905,130600,88649362,1458,1458,1458,1458,0
20230905,130500,88649362,1458,1458,1458,1458,0
20230905,130400,88649362,1458,1458,1458,1458,1
20230905,130300,88647904,1455,1455,1455,1455,0
20230905,130200,88647904,1455,1455,1455,1455,196
20230905,130100,88362724,1455,1455,1455,1455,0
20230905,130000,88362724,1455,1455,1455,1455,0
20230905,125900,88362724,1455,1455,1455,1455,0
20230905,125800,88362724,1455,1455,1455,1455,0
20230905,125700,88362724,1455,1455,1455,1455,0
20230905,125600,88362724,1455,1455,1455,1455,110
20230905,125500,88202674,1455,1455,1455,1455,0
20230905,125400,88202674,1455,1455,1455,1455,0
20230905,125300,88202674,1455,1455,1455,1455,0
20230905,125200,88202674,1455,1455,1455,1455,0
20230905,125100,88202674,1455,1455,1455,1455,0
20230905,125000,88202674,1455,1455,1455,1455,1198
20230905,124900,86459584,1455,1455,1455,1455,0
20230905,124800,86459584,1455,1456,1456,1455,123
20230905,124700,86280519,1455,1455,1455,1455,0
20230905,124600,86280519,1455,1455,1455,1455,430
20230905,124500,85654869,1458,1458,1458,1458,0
20230905,124400,85654869,1458,1458,1458,1458,0
20230905,124300,85654869,1458,1458,1458,1458,0
20230905,124200,85654869,1458,1458,1458,1458,0
20230905,124100,85654869,1458,1458,1458,1458,10
20230905,124000,85640289,1458,1458,1458,1458,0
20230905,123900,85640289,1458,1458,1458,1458,0
20230905,123800,85640289,1458,1458,1458,1458,1
20230905,123700,85638831,1452,1452,1452,1452,0
20230905,123600,85638831,1452,1452,1452,1452,0
20230905,123500,85638831,1452,1452,1452,1452,0
20230905,123400,85638831,1452,1452,1452,1452,0
20230905,123300,85638831,1452,1452,1452,1452,100
20230905,123200,85493631,1458,1458,1458,1458,0
20230905,123100,85493631,1458,1458,1458,1458,0
20230905,123000,85493631,1458,1458,1458,1458,0
20230905,122900,85493631,1458,1458,1458,1458,0
20230905,122800,85493631,1458,1458,1458,1458,5
20230905,122700,85486341,1458,1459,1459,1450,6584
20230905,122600,75933942,1462,1459,1462,1459,2
20230905,122500,75931021,1459,1460,1460,1459,32
20230905,122400,75884332,1463,1460,1463,1460,19
20230905,122300,75856585,1460,1461,1461,1460,828
20230905,122200,74647693,1462,1462,1462,1462,11
20230905,122100,74631611,1463,1463,1463,1463,0
20230905,122000,74631611,1463,1463,1463,1463,0
20230905,121900,74631611,1463,1463,1463,1463,0
20230905,121800,74631611,1463,1463,1463,1463,0
20230905,121700,74631611,1463,1463,1463,1463,1
20230905,121600,74630148,1465,1465,1465,1465,0
20230905,121500,74630148,1465,1465,1465,1465,0
20230905,121400,74630148,1465,1461,1465,1461,19
20230905,121300,74602383,1463,1463,1463,1461,454
20230905,121200,73938243,1465,1465,1465,1465,0
20230905,121100,73938243,1465,1464,1465,1463,5
20230905,121000,73930923,1466,1466,1466,1466,19
20230905,120900,73903069,1466,1466,1466,1466,51
20230905,120800,73828303,1467,1467,1467,1467,0
20230905,120700,73828303,1467,1467,1467,1467,0
20230905,120600,73828303,1467,1467,1467,1467,0
20230905,120500,73828303,1467,1467,1467,1467,0
20230905,120400,73828303,1467,1463,1467,1463,26
20230905,120300,73790221,1463,1463,1463,1463,10
20230905,120200,73775591,1463,1467,1467,1463,129
20230905,120100,73586804,1467,1463,1467,1463,110
20230905,120000,73425834,1463,1463,1463,1463,200
20230905,115900,73133234,1468,1468,1468,1468,0
20230905,115800,73133234,1468,1462,1468,1462,401
20230905,115700,72546966,1469,1469,1469,1469,0
20230905,115600,72546966,1469,1469,1469,1469,0
20230905,115500,72546966,1469,1469,1469,1469,100
20230905,115400,72400066,1469,1465,1469,1465,32
20230905,115300,72353063,1459,1459,1459,1459,9719
20230905,115200,58173042,1459,1459,1459,1459,0
20230905,115100,58173042,1459,1458,1459,1458,501
20230905,115000,57442227,1458,1458,1458,1458,232
20230905,114900,57103971,1458,1458,1458,1458,0
20230905,114800,57103971,1458,1459,1459,1458,36
20230905,114700,57051482,1458,1458,1458,1458,685
20230905,114600,56052752,1458,1458,1458,1458,0
20230905,114500,56052752,1458,1458,1458,1458,6
20230905,114400,56044004,1459,1459,1459,1459,0
20230905,114300,56044004,1459,1459,1459,1459,10
20230905,114200,56029414,1459,1459,1459,1459,0
20230905,114100,56029414,1459,1458,1459,1458,75
20230905,114000,55920063,1450,1450,1450,1450,252
20230905,113900,55554663,1459,1450,1459,1450,337
20230905,113800,55066004,1450,1451,1457,1450,1274
20230905,113700,53218088,1450,1456,1456,1450,5014
20230905,113600,45940600,1457,1457,1457,1457,1
20230905,113500,45939143,1457,1459,1459,1457,165
20230905,113400,45698736,1458,1458,1458,1458,0
20230905,113300,45698736,1458,1458,1458,1458,1
20230905,113200,45697278,1458,1459,1459,1458,188
20230905,113100,45423173,1458,1459,1459,1458,2827
20230905,113000,41298706,1459,1459,1459,1459,54
20230905,112900,41219920,1459,1460,1460,1459,2286
20230905,112800,37884466,1462,1465,1465,1459,3467
20230905,112700,32816711,1466,1469,1470,1466,374
20230905,112600,32267411,1470,1469,1470,1469,20
20230905,112500,32238030,1470,1468,1470,1464,520
20230905,112400,31475799,1470,1470,1470,1470,0
20230905,112300,31475799,1470,1468,1470,1468,2
20230905,112200,31472861,1470,1467,1470,1467,15
20230905,112100,31450839,1467,1467,1467,1467,19
20230905,112000,31422966,1468,1468,1468,1468,335
20230905,111900,30931186,1470,1470,1470,1470,500
20230905,111800,30196186,1470,1470,1470,1470,0
20230905,111700,30196186,1470,1470,1470,1470,0
20230905,111600,30196186,1470,1470,1470,1470,0
20230905,111500,30196186,1470,1470,1470,1470,0
20230905,111400,30196186,1470,1468,1470,1468,2
20230905,111300,30193248,1469,1469,1469,1469,345
20230905,111200,29686443,1469,1469,1469,1469,0
20230905,111100,29686443,1469,1469,1469,1469,100
20230905,111000,29539543,1469,1469,1469,1469,555
20230905,110900,28724248,1470,1470,1470,1470,0
20230905,110800,28724248,1470,1470,1470,1469,318
20230905,110700,28256789,1474,1474,1474,1474,0
20230905,110600,28256789,1474,1474,1474,1474,0
20230905,110500,28256789,1474,1474,1474,1474,0
20230905,110400,28256789,1474,1474,1474,1474,0
20230905,110300,28256789,1474,1474,1474,1474,0
20230905,110200,28256789,1474,1470,1474,1470,40
20230905,110100,28197985,1470,1470,1470,1470,450
20230905,110000,27536485,1470,1470,1470,1470,6
20230905,105900,27527665,1470,1470,1470,1470,40
20230905,105800,27468865,1470,1470,1470,1470,8
20230905,105700,27457105,1470,1470,1470,1470,52
20230905,105600,27380665,1470,1471,1471,1470,948
20230905,105500,25986648,1474,1474,1474,1474,0
20230905,105400,25986648,1474,1474,1474,1474,51
20230905,105300,25911474,1471,1472,1472,1471,600
20230905,105200,25028433,1472,1472,1472,1472,59
20230905,105100,24941585,1474,1474,1474,1474,0
20230905,105000,24941585,1474,1474,1474,1474,0
20230905,104900,24941585,1474,1474,1474,1474,0
20230905,104800,24941585,1474,1474,1474,1474,1
20230905,104700,24940111,1471,1471,1471,1471,0
20230905,104600,24940111,1471,1471,1471,1471,598
20230905,104500,24060453,1472,1472,1472,1472,0
20230905,104400,24060453,1472,1472,1472,1472,104
20230905,104300,23907365,1472,1472,1472,1472,0
20230905,104200,23907365,1472,1472,1472,1472,96
20230905,104100,23766053,1472,1472,1472,1472,4
20230905,104000,23760165,1472,1471,1472,1470,584
20230905,103900,22901073,1471,1471,1471,1471,0
20230905,103800,22901073,1471,1471,1471,1471,0
20230905,103700,22901073,1471,1471,1471,1471,0
20230905,103600,22901073,1471,1471,1471,1471,0
20230905,103500,22901073,1471,1471,1471,1471,110
20230905,103400,22739263,1472,1472,1472,1472,0
20230905,103300,22739263,1472,1472,1472,1472,60
20230905,103200,22650943,1473,1474,1474,1473,25
20230905,103100,22614094,1473,1473,1473,1473,0
20230905,103000,22614094,1473,1474,1474,1473,111
20230905,102900,22450489,1475,1475,1475,1475,151
20230905,102800,22227764,1475,1475,1475,1475,0
20230905,102700,22227764,1475,1475,1475,1475,1
20230905,102600,22226289,1474,1474,1474,1474,1
20230905,102500,22224815,1475,1475,1475,1475,9
20230905,102400,22211540,1475,1475,1475,1475,41
20230905,102300,22151065,1475,1475,1475,1475,0
20230905,102200,22151065,1475,1475,1475,1475,10
20230905,102100,22136315,1475,1475,1475,1475,0
20230905,102000,22136315,1475,1475,1475,1475,0
20230905,101900,22136315,1475,1475,1475,1475,0
20230905,101800,22136315,1475,1475,1475,1475,1
20230905,101700,22134840,1475,1475,1475,1475,2
20230905,101600,22131890,1475,1475,1475,1475,0
20230905,101500,22131890,1475,1470,1475,1469,401
20230905,101400,21542525,1476,1476,1476,1476,0
20230905,101300,21542525,1476,1476,1476,1476,0
20230905,101200,21542525,1476,1476,1476,1476,0
20230905,101100,21542525,1476,1476,1476,1476,0
20230905,101000,21542525,1476,1476,1476,1476,401
20230905,100900,20950649,1477,1477,1477,1477,0
20230905,100800,20950649,1477,1477,1477,1477,0
20230905,100700,20950649,1477,1477,1477,1477,1
20230905,100600,20949172,1477,1477,1477,1477,2
20230905,100500,20946218,1477,1477,1477,1477,0
20230905,100400,20946218,1477,1477,1477,1477,1
20230905,100300,20944741,1477,1477,1477,1477,0
20230905,100200,20944741,1477,1477,1477,1477,0
20230905,100100,20944741,1477,1477,1477,1477,1
20230905,100000,20943264,1477,1477,1477,1477,7
20230905,095900,20932925,1476,1476,1476,1476,0
20230905,095800,20932925,1476,1476,1476,1476,24
20230905,095700,20897501,1476,1476,1476,1476,0
20230905,095600,20897501,1476,1478,1478,1476,19
20230905,095500,20869451,1478,1478,1478,1478,1
20230905,095400,20867973,1478,1476,1478,1476,27
20230905,095300,20828119,1476,1476,1476,1476,34
20230905,095200,20777935,1476,1476,1476,1476,0
20230905,095100,20777935,1476,1476,1476,1476,1
20230905,095000,20776459,1476,1476,1476,1476,0
20230905,094900,20776459,1476,1476,1476,1476,0
20230905,094800,20776459,1476,1476,1476,1476,1
20230905,094700,20774983,1469,1476,1476,1469,136
20230905,094600,20575192,1469,1469,1469,1469,5
20230905,094500,20567847,1476,1476,1476,1476,0
20230905,094400,20567847,1476,1476,1476,1476,1
20230905,094300,20566371,1470,1470,1470,1470,0
20230905,094200,20566371,1470,1478,1478,1470,945
20230905,094100,19177213,1470,1473,1473,1470,1954
20230905,094000,16302878,1478,1478,1478,1478,0
20230905,093900,16302878,1478,1478,1478,1478,0
20230905,093800,16302878,1478,1478,1478,1478,0
20230905,093700,16302878,1478,1478,1478,1478,1000
20230905,093600,14824878,1478,1478,1478,1478,3
20230905,093500,14820444,1479,1479,1479,1479,0
20230905,093400,14820444,1479,1479,1479,1479,1
20230905,093300,14818965,1478,1478,1478,1478,677
20230905,093200,13818359,1479,1479,1479,1479,0
20230905,093100,13818359,1479,1479,1479,1479,0
20230905,093000,13818359,1479,1479,1479,1479,0
20230905,092900,13818359,1479,1479,1479,1479,0
20230905,092800,13818359,1479,1479,1479,1479,0
20230905,092700,13818359,1479,1479,1479,1479,10
20230905,092600,13803569,1479,1473,1479,1471,201
20230905,092500,13507749,1482,1480,1482,1471,5001
20230905,092400,6129513,1483,1483,1483,1483,0
20230905,092300,6129513,1483,1483,1483,1483,13
20230905,092200,6110234,1483,1483,1483,1483,0
20230905,092100,6110234,1483,1483,1483,1483,0
20230905,092000,6110234,1483,1483,1483,1483,0
20230905,091900,6110234,1483,1483,1483,1483,0
20230905,091800,6110234,1483,1483,1483,1483,0
20230905,091700,6110234,1483,1483,1483,1483,0
20230905,091600,6110234,1483,1482,1483,1472,1701
20230905,091500,3596966,1483,1485,1485,1483,879
20230905,091400,2293224,1489,1489,1489,1489,0
20230905,091300,2293224,1489,1489,1489,1489,0
20230905,091200,2293224,1489,1484,1489,1484,357
20230905,091100,1763401,1489,1489,1489,1489,0
20230905,091000,1763401,1489,1489,1489,1489,0
20230905,090900,1763401,1489,1489,1489,1489,0
20230905,090800,1763401,1489,1489,1489,1484,13
20230905,090700,1744059,1490,1490,1490,1490,0
20230905,090600,1744059,1490,1484,1490,1484,505
20230905,090500,994604,1484,1484,1484,1484,16
20230905,090400,970860,1484,1484,1484,1484,2
20230905,090300,967892,1484,1484,1484,1484,0
20230905,090200,967892,1484,1484,1484,1484,1
20230905,090100,966408,1484,1484,1484,1484,0
20230905,090000,966408,1484,1484,1484,1472,654