stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184400,149100083,1496,1496,1496,1496,2401
20230906,184300,149100083,1496,1496,1496,1496,0
20230906,184200,149100083,1496,1496,1496,1496,0
20230906,184100,149100083,1496,1496,1496,1496,0
20230906,184000,149100083,1496,1496,1496,1496,0
20230906,183900,149100083,1496,1496,1496,1496,0
20230906,183800,149100083,1496,1496,1496,1496,0
20230906,183700,149100083,1496,1496,1496,1496,0
20230906,183600,149100083,1496,1496,1496,1496,0
20230906,183500,149100083,1496,1496,1496,1496,0
20230906,183400,149100083,1496,1496,1496,1496,0
20230906,183300,149100083,1496,1496,1496,1496,0
20230906,183200,149100083,1496,1496,1496,1496,0
20230906,183100,149100083,1496,1496,1496,1496,0
20230906,183000,149100083,1496,1496,1496,1496,0
20230906,182900,149100083,1496,1496,1496,1496,0
20230906,182800,149100083,1496,1496,1496,1496,0
20230906,182700,149100083,1496,1496,1496,1496,0
20230906,182600,149100083,1496,1496,1496,1496,0
20230906,182500,149100083,1496,1496,1496,1496,0
20230906,182400,149100083,1496,1496,1496,1496,0
20230906,182300,149100083,1496,1496,1496,1496,0
20230906,182200,149100083,1496,1496,1496,1496,0
20230906,182100,149100083,1496,1496,1496,1496,0
20230906,182000,149100083,1496,1496,1496,1496,0
20230906,181900,149100083,1496,1496,1496,1496,0
20230906,181800,149100083,1496,1496,1496,1496,0
20230906,181700,149100083,1496,1496,1496,1496,0
20230906,181600,149100083,1496,1496,1496,1496,0
20230906,181500,149100083,1496,1496,1496,1496,0
20230906,181400,149100083,1496,1496,1496,1496,2401
20230906,181300,149100083,1496,1496,1496,1496,0
20230906,181200,149100083,1496,1496,1496,1496,0
20230906,181100,149100083,1496,1496,1496,1496,0
20230906,181000,149100083,1496,1496,1496,1496,0
20230906,180900,149100083,1496,1496,1496,1496,0
20230906,180800,149100083,1496,1496,1496,1496,0
20230906,180700,149100083,1496,1496,1496,1496,0
20230906,180600,149100083,1496,1496,1496,1496,0
20230906,180500,149100083,1496,1496,1496,1496,0
20230906,180400,149100083,1496,1496,1496,1496,0
20230906,180300,149100083,1496,1496,1496,1496,0
20230906,180200,149100083,1496,1496,1496,1496,0
20230906,180100,149100083,1496,1496,1496,1496,0
20230906,180000,149100083,1496,1496,1496,1496,0
20230906,175900,149100083,1496,1496,1496,1496,0
20230906,175800,149100083,1496,1496,1496,1496,0
20230906,175700,149100083,1496,1496,1496,1496,0
20230906,175600,149100083,1496,1496,1496,1496,0
20230906,175500,149100083,1496,1496,1496,1496,0
20230906,175400,149100083,1496,1496,1496,1496,0
20230906,175300,149100083,1496,1496,1496,1496,0
20230906,175200,149100083,1496,1496,1496,1496,0
20230906,175100,149100083,1496,1496,1496,1496,0
20230906,175000,149100083,1496,1496,1496,1496,0
20230906,174900,149100083,1496,1496,1496,1496,0
20230906,174800,149100083,1496,1496,1496,1496,0
20230906,174700,149100083,1496,1496,1496,1496,0
20230906,174600,149100083,1496,1496,1496,1496,0
20230906,174500,149100083,1496,1496,1496,1496,0
20230906,174400,149100083,1496,1496,1496,1496,2401
20230906,174300,149100083,1496,1496,1496,1496,0
20230906,174200,149100083,1496,1496,1496,1496,0
20230906,174100,149100083,1496,1496,1496,1496,0
20230906,174000,149100083,1496,1496,1496,1496,0
20230906,173900,149100083,1496,1496,1496,1496,0
20230906,173800,149100083,1496,1496,1496,1496,0
20230906,173700,149100083,1496,1496,1496,1496,0
20230906,173600,149100083,1496,1496,1496,1496,0
20230906,173500,149100083,1496,1496,1496,1496,0
20230906,173400,149100083,1496,1496,1496,1496,0
20230906,173300,149100083,1496,1496,1496,1496,0
20230906,173200,149100083,1496,1496,1496,1496,0
20230906,173100,149100083,1496,1496,1496,1496,0
20230906,173000,149100083,1496,1496,1496,1496,0
20230906,172900,149100083,1496,1496,1496,1496,0
20230906,172800,149100083,1496,1496,1496,1496,0
20230906,172700,149100083,1496,1496,1496,1496,0
20230906,172600,149100083,1496,1496,1496,1496,0
20230906,172500,149100083,1496,1496,1496,1496,0
20230906,172400,149100083,1496,1496,1496,1496,0
20230906,172300,149100083,1496,1496,1496,1496,0
20230906,172200,149100083,1496,1496,1496,1496,0
20230906,172100,149100083,1496,1496,1496,1496,0
20230906,172000,149100083,1496,1496,1496,1496,0
20230906,171900,149100083,1496,1496,1496,1496,0
20230906,171800,149100083,1496,1496,1496,1496,0
20230906,171700,149100083,1496,1496,1496,1496,0
20230906,171600,149100083,1496,1496,1496,1496,0
20230906,171500,149100083,1496,1496,1496,1496,0
20230906,171400,149100083,1496,1496,1496,1496,2401
20230906,171300,149100083,1496,1496,1496,1496,0
20230906,171200,149100083,1496,1496,1496,1496,0
20230906,171100,149100083,1496,1496,1496,1496,0
20230906,171000,149100083,1496,1496,1496,1496,0
20230906,170900,149100083,1496,1496,1496,1496,0
20230906,170800,149100083,1496,1496,1496,1496,0
20230906,170700,149100083,1496,1496,1496,1496,0
20230906,170600,149100083,1496,1496,1496,1496,0
20230906,170500,149100083,1496,1496,1496,1496,0
20230906,170400,149100083,1496,1496,1496,1496,0
20230906,170300,149100083,1496,1496,1496,1496,0
20230906,170200,149100083,1496,1496,1496,1496,0
20230906,170100,149100083,1496,1496,1496,1496,0
20230906,170000,149100083,1496,1496,1496,1496,0
20230906,165900,149100083,1496,1496,1496,1496,0
20230906,165800,149100083,1496,1496,1496,1496,0
20230906,165700,149100083,1496,1496,1496,1496,0
20230906,165600,149100083,1496,1496,1496,1496,0
20230906,165500,149100083,1496,1496,1496,1496,0
20230906,165400,149100083,1496,1496,1496,1496,0
20230906,165300,149100083,1496,1496,1496,1496,0
20230906,165200,149100083,1496,1496,1496,1496,0
20230906,165100,149100083,1496,1496,1496,1496,0
20230906,165000,149100083,1496,1496,1496,1496,0
20230906,164900,149100083,1496,1496,1496,1496,0
20230906,164800,149100083,1496,1496,1496,1496,0
20230906,164700,149100083,1496,1496,1496,1496,0
20230906,164600,149100083,1496,1496,1496,1496,0
20230906,164500,149100083,1496,1496,1496,1496,0
20230906,164400,149100083,1496,1496,1496,1496,2401
20230906,164300,149100083,1496,1496,1496,1496,0
20230906,164200,149100083,1496,1496,1496,1496,0
20230906,164100,149100083,1496,1496,1496,1496,0
20230906,164000,149100083,1496,1496,1496,1496,0
20230906,163900,149100083,1496,1496,1496,1496,0
20230906,163800,149100083,1496,1496,1496,1496,0
20230906,163700,149100083,1496,1496,1496,1496,0
20230906,163600,149100083,1496,1496,1496,1496,0
20230906,163500,149100083,1496,1496,1496,1496,0
20230906,163400,149100083,1496,1496,1496,1496,0
20230906,163300,149100083,1496,1496,1496,1496,0
20230906,163200,149100083,1496,1496,1496,1496,0
20230906,163100,149100083,1496,1496,1496,1496,0
20230906,163000,149100083,1496,1496,1496,1496,0
20230906,162900,149100083,1496,1496,1496,1496,0
20230906,162800,149100083,1496,1496,1496,1496,0
20230906,162700,149100083,1496,1496,1496,1496,0
20230906,162600,149100083,1496,1496,1496,1496,0
20230906,162500,149100083,1496,1496,1496,1496,0
20230906,162400,149100083,1496,1496,1496,1496,0
20230906,162300,149100083,1496,1496,1496,1496,0
20230906,162200,149100083,1496,1496,1496,1496,0
20230906,162100,149100083,1496,1496,1496,1496,0
20230906,162000,149100083,1496,1496,1496,1496,0
20230906,161900,149100083,1496,1496,1496,1496,0
20230906,161800,149100083,1496,1496,1496,1496,0
20230906,161700,149100083,1496,1496,1496,1496,0
20230906,161600,149100083,1496,1496,1496,1496,0
20230906,161500,149100083,1496,1496,1496,1496,0
20230906,161400,149100083,1496,1496,1496,1496,2401
20230906,161300,149100083,1496,1496,1496,1496,0
20230906,161200,149100083,1496,1496,1496,1496,0
20230906,161100,149100083,1496,1496,1496,1496,0
20230906,161000,149100083,1496,1496,1496,1496,0
20230906,160900,149100083,1496,1496,1496,1496,0
20230906,160800,149100083,1496,1496,1496,1496,0
20230906,160700,149100083,1496,1496,1496,1496,0
20230906,160600,149100083,1496,1496,1496,1496,0
20230906,160500,149100083,1496,1496,1496,1496,0
20230906,160400,149100083,1496,1496,1496,1496,0
20230906,160300,149100083,1496,1496,1496,1496,0
20230906,160200,149100083,1496,1496,1496,1496,0
20230906,160100,149100083,1496,1496,1496,1496,0
20230906,160000,149100083,1496,1496,1496,1496,0
20230906,155900,149100083,1496,1496,1496,1496,0
20230906,155800,149100083,1496,1496,1496,1496,0
20230906,155700,149100083,1496,1496,1496,1496,0
20230906,155600,149100083,1496,1496,1496,1496,0
20230906,155500,149100083,1496,1496,1496,1496,0
20230906,155400,149100083,1496,1496,1496,1496,0
20230906,155300,149100083,1496,1496,1496,1496,0
20230906,155200,149100083,1496,1496,1496,1496,0
20230906,155100,149100083,1496,1496,1496,1496,0
20230906,155000,149100083,1496,1496,1496,1496,0
20230906,154900,149100083,1496,1496,1496,1496,0
20230906,154800,149100083,1496,1496,1496,1496,0
20230906,154700,149100083,1496,1496,1496,1496,0
20230906,154600,149100083,1496,1496,1496,1496,0
20230906,154500,149100083,1496,1496,1496,1496,0
20230906,154400,149100083,1496,1496,1496,1496,2401
20230906,154300,149100083,1496,1496,1496,1496,0
20230906,154200,149100083,1496,1496,1496,1496,0
20230906,154100,149100083,1496,1496,1496,1496,0
20230906,154000,149100083,1496,1496,1496,1496,0
20230906,153900,149100083,1496,1496,1496,1496,0
20230906,153800,149100083,1496,1496,1496,1496,0
20230906,153700,149100083,1496,1496,1496,1496,0
20230906,153600,149100083,1496,1496,1496,1496,0
20230906,153500,149100083,1496,1496,1496,1496,0
20230906,153400,149100083,1496,1496,1496,1496,0
20230906,153300,149100083,1496,1496,1496,1496,0
20230906,153200,149100083,1496,1496,1496,1496,0
20230906,153100,149100083,1496,1496,1496,1496,0
20230906,153000,149100083,1496,1496,1496,1496,2401
20230906,152900,145508187,1491,1491,1491,1491,0
20230906,152800,145508187,1491,1491,1491,1491,0
20230906,152700,145508187,1491,1491,1491,1491,0
20230906,152600,145508187,1491,1491,1491,1491,0
20230906,152500,145508187,1491,1491,1491,1491,0
20230906,152400,145508187,1491,1491,1491,1491,0
20230906,152300,145508187,1491,1491,1491,1491,0
20230906,152200,145508187,1491,1491,1491,1491,0
20230906,152100,145508187,1491,1491,1491,1491,0
20230906,152000,145508187,1491,1491,1491,1491,0
20230906,151900,145508187,1491,1491,1492,1491,40
20230906,151800,145448545,1492,1491,1492,1491,213
20230906,151700,145130961,1492,1492,1492,1492,1
20230906,151600,145129469,1492,1492,1492,1492,1
20230906,151500,145127977,1491,1491,1492,1491,3
20230906,151400,145123503,1492,1492,1492,1492,0
20230906,151300,145123503,1492,1489,1492,1489,872
20230906,151200,143824892,1489,1489,1489,1489,1
20230906,151100,143823403,1489,1489,1489,1489,5
20230906,151000,143815958,1492,1492,1492,1492,0
20230906,150900,143815958,1492,1492,1492,1492,0
20230906,150800,143815958,1492,1492,1492,1492,0
20230906,150700,143815958,1492,1492,1492,1492,0
20230906,150600,143815958,1492,1492,1492,1492,0
20230906,150500,143815958,1492,1492,1492,1492,0
20230906,150400,143815958,1492,1492,1492,1492,0
20230906,150300,143815958,1492,1493,1493,1489,13
20230906,150200,143796594,1493,1480,1493,1480,190
20230906,150100,143514657,1480,1480,1480,1480,104
20230906,150000,143360737,1480,1481,1481,1480,1785
20230906,145900,140718580,1489,1489,1489,1489,3
20230906,145800,140714113,1489,1489,1489,1489,24
20230906,145700,140678377,1491,1491,1491,1491,0
20230906,145600,140678377,1491,1491,1491,1491,0
20230906,145500,140678377,1491,1491,1491,1491,0
20230906,145400,140678377,1491,1482,1491,1482,1226
20230906,145300,138861436,1492,1492,1492,1492,1
20230906,145200,138859944,1492,1490,1493,1490,151
20230906,145100,138634751,1494,1483,1494,1483,19
20230906,145000,138606563,1483,1483,1483,1483,43
20230906,144900,138542794,1483,1484,1484,1483,1497
20230906,144800,136321800,1485,1485,1485,1485,0
20230906,144700,136321800,1485,1485,1485,1485,1877
20230906,144600,133534455,1485,1485,1485,1485,139
20230906,144500,133328040,1486,1486,1493,1486,286
20230906,144400,132903037,1486,1489,1489,1486,1037
20230906,144300,131361591,1494,1490,1494,1490,2158
20230906,144200,128146167,1495,1495,1495,1495,0
20230906,144100,128146167,1495,1495,1495,1495,0
20230906,144000,128146167,1495,1491,1495,1490,1636
20230906,143900,125707880,1496,1496,1496,1496,0
20230906,143800,125707880,1496,1496,1496,1496,0
20230906,143700,125707880,1496,1496,1496,1496,0
20230906,143600,125707880,1496,1496,1496,1496,0
20230906,143500,125707880,1496,1496,1496,1496,10
20230906,143400,125692920,1496,1496,1496,1496,0
20230906,143300,125692920,1496,1496,1496,1496,0
20230906,143200,125692920,1496,1496,1496,1496,0
20230906,143100,125692920,1496,1496,1496,1496,0
20230906,143000,125692920,1496,1495,1496,1495,101
20230906,142900,125541924,1497,1497,1497,1497,0
20230906,142800,125541924,1497,1497,1497,1497,0
20230906,142700,125541924,1497,1497,1497,1497,0
20230906,142600,125541924,1497,1497,1497,1497,0
20230906,142500,125541924,1497,1497,1497,1497,1
20230906,142400,125540427,1496,1496,1496,1496,1
20230906,142300,125538931,1495,1496,1496,1495,6002
20230906,142200,116564944,1497,1497,1497,1497,0
20230906,142100,116564944,1497,1497,1497,1497,0
20230906,142000,116564944,1497,1497,1497,1497,0
20230906,141900,116564944,1497,1497,1497,1497,0
20230906,141800,116564944,1497,1497,1497,1497,0
20230906,141700,116564944,1497,1496,1497,1496,2
20230906,141600,116561951,1497,1497,1497,1496,3
20230906,141500,116557461,1496,1497,1497,1496,31
20230906,141400,116511055,1497,1497,1497,1497,0
20230906,141300,116511055,1497,1497,1497,1497,0
20230906,141200,116511055,1497,1497,1497,1497,0
20230906,141100,116511055,1497,1497,1497,1497,0
20230906,141000,116511055,1497,1497,1497,1497,0
20230906,140900,116511055,1497,1497,1497,1497,0
20230906,140800,116511055,1497,1497,1497,1497,0
20230906,140700,116511055,1497,1497,1497,1497,0
20230906,140600,116511055,1497,1497,1497,1497,0
20230906,140500,116511055,1497,1497,1497,1497,0
20230906,140400,116511055,1497,1497,1497,1497,0
20230906,140300,116511055,1497,1497,1497,1497,0
20230906,140200,116511055,1497,1497,1497,1497,0
20230906,140100,116511055,1497,1497,1497,1497,0
20230906,140000,116511055,1497,1497,1497,1497,0
20230906,135900,116511055,1497,1497,1497,1497,0
20230906,135800,116511055,1497,1497,1497,1497,0
20230906,135700,116511055,1497,1497,1497,1497,200
20230906,135600,116211655,1497,1497,1497,1497,0
20230906,135500,116211655,1497,1497,1497,1497,0
20230906,135400,116211655,1497,1496,1497,1496,200
20230906,135300,115912437,1497,1497,1497,1497,0
20230906,135200,115912437,1497,1497,1497,1497,0
20230906,135100,115912437,1497,1497,1497,1497,100
20230906,135000,115762737,1497,1497,1497,1497,51
20230906,134900,115686390,1490,1490,1490,1490,0
20230906,134800,115686390,1490,1490,1490,1490,1500
20230906,134700,113451390,1498,1498,1498,1498,0
20230906,134600,113451390,1498,1498,1498,1498,1
20230906,134500,113449892,1494,1495,1495,1494,1203
20230906,134400,111651451,1499,1499,1499,1499,1
20230906,134300,111649952,1494,1494,1494,1494,106
20230906,134200,111491588,1494,1494,1494,1494,100
20230906,134100,111342188,1494,1494,1494,1490,572
20230906,134000,110489893,1494,1491,1494,1491,433
20230906,133900,109843981,1494,1494,1494,1494,0
20230906,133800,109843981,1494,1494,1499,1494,130
20230906,133700,109649756,1499,1499,1499,1499,0
20230906,133600,109649756,1499,1499,1499,1499,0
20230906,133500,109649756,1499,1499,1499,1499,0
20230906,133400,109649756,1499,1499,1499,1499,0
20230906,133300,109649756,1499,1499,1499,1499,1
20230906,133200,109648257,1497,1497,1497,1497,0
20230906,133100,109648257,1497,1497,1497,1497,0
20230906,133000,109648257,1497,1497,1497,1497,0
20230906,132900,109648257,1497,1497,1497,1497,2
20230906,132800,109645263,1499,1497,1499,1497,11
20230906,132700,109628794,1499,1499,1499,1497,519
20230906,132600,108850849,1499,1497,1499,1497,3
20230906,132500,108846356,1499,1497,1499,1497,4
20230906,132400,108840364,1499,1498,1499,1497,53
20230906,132300,108760922,1499,1499,1499,1499,0
20230906,132200,108760922,1499,1497,1499,1497,6
20230906,132100,108751938,1499,1499,1499,1499,0
20230906,132000,108751938,1499,1497,1499,1497,139
20230906,131900,108543853,1499,1499,1499,1499,0
20230906,131800,108543853,1499,1499,1499,1499,0
20230906,131700,108543853,1499,1499,1499,1499,0
20230906,131600,108543853,1499,1497,1499,1497,101
20230906,131500,108392654,1497,1495,1497,1489,701
20230906,131400,107348009,1497,1497,1497,1497,0
20230906,131300,107348009,1497,1496,1497,1496,895
20230906,131200,106009088,1497,1497,1497,1497,0
20230906,131100,106009088,1497,1496,1497,1496,8
20230906,131000,105997119,1496,1496,1496,1496,3
20230906,130900,105992631,1496,1496,1496,1496,1
20230906,130800,105991135,1496,1495,1496,1495,2001
20230906,130700,102999639,1495,1494,1495,1494,198
20230906,130600,102703822,1494,1494,1494,1494,0
20230906,130500,102703822,1494,1494,1494,1494,2
20230906,130400,102700834,1494,1494,1494,1494,2
20230906,130300,102697846,1494,1494,1494,1494,100
20230906,130200,102548446,1494,1494,1494,1494,0
20230906,130100,102548446,1494,1494,1494,1494,3
20230906,130000,102543964,1494,1494,1494,1494,2
20230906,125900,102540976,1494,1494,1494,1494,0
20230906,125800,102540976,1494,1494,1494,1494,1
20230906,125700,102539482,1494,1494,1494,1494,0
20230906,125600,102539482,1494,1494,1494,1494,0
20230906,125500,102539482,1494,1494,1494,1494,66
20230906,125400,102440878,1494,1494,1494,1494,300
20230906,125300,101992678,1494,1494,1494,1494,0
20230906,125200,101992678,1494,1494,1494,1494,1
20230906,125100,101991184,1494,1494,1494,1494,1
20230906,125000,101989690,1494,1494,1494,1494,3
20230906,124900,101985208,1494,1494,1494,1494,0
20230906,124800,101985208,1494,1494,1494,1494,0
20230906,124700,101985208,1494,1494,1494,1494,51
20230906,124600,101909014,1495,1495,1495,1495,0
20230906,124500,101909014,1495,1490,1495,1490,2167
20230906,124400,98680179,1490,1495,1495,1490,3001
20230906,124300,94208334,1491,1491,1491,1491,0
20230906,124200,94208334,1491,1491,1491,1491,341
20230906,124100,93699903,1495,1495,1495,1495,0
20230906,124000,93699903,1495,1495,1495,1495,0
20230906,123900,93699903,1495,1495,1495,1495,1
20230906,123800,93698408,1492,1495,1495,1492,635
20230906,123700,92750982,1493,1493,1493,1493,1
20230906,123600,92749489,1493,1494,1494,1493,225
20230906,123500,92413512,1495,1495,1495,1495,0
20230906,123400,92413512,1495,1495,1495,1495,10
20230906,123300,92398562,1495,1495,1495,1495,0
20230906,123200,92398562,1495,1495,1495,1495,1
20230906,123100,92397067,1495,1495,1495,1495,2
20230906,123000,92394077,1495,1495,1495,1495,1
20230906,122900,92392582,1495,1495,1495,1495,0
20230906,122800,92392582,1495,1495,1495,1495,50
20230906,122700,92317832,1495,1495,1495,1495,0
20230906,122600,92317832,1495,1495,1495,1495,1
20230906,122500,92316337,1495,1495,1495,1495,0
20230906,122400,92316337,1495,1495,1495,1495,0
20230906,122300,92316337,1495,1495,1495,1495,0
20230906,122200,92316337,1495,1495,1495,1495,0
20230906,122100,92316337,1495,1495,1495,1495,0
20230906,122000,92316337,1495,1495,1495,1494,235
20230906,121900,91965038,1495,1495,1495,1495,0
20230906,121800,91965038,1495,1495,1495,1495,19
20230906,121700,91936633,1496,1496,1496,1496,0
20230906,121600,91936633,1496,1496,1496,1496,0
20230906,121500,91936633,1496,1496,1496,1496,1
20230906,121400,91935137,1496,1496,1496,1496,221
20230906,121300,91604521,1497,1497,1497,1497,0
20230906,121200,91604521,1497,1497,1497,1497,0
20230906,121100,91604521,1497,1497,1497,1497,0
20230906,121000,91604521,1497,1497,1497,1497,0
20230906,120900,91604521,1497,1497,1497,1497,100
20230906,120800,91454821,1497,1497,1497,1497,0
20230906,120700,91454821,1497,1497,1497,1497,35
20230906,120600,91402426,1497,1497,1497,1497,0
20230906,120500,91402426,1497,1497,1497,1497,0
20230906,120400,91402426,1497,1497,1497,1497,0
20230906,120300,91402426,1497,1497,1497,1497,0
20230906,120200,91402426,1497,1497,1497,1497,0
20230906,120100,91402426,1497,1497,1497,1497,0
20230906,120000,91402426,1497,1497,1497,1497,0
20230906,115900,91402426,1497,1497,1497,1497,514
20230906,115800,90632968,1497,1498,1498,1497,4253
20230906,115700,84265004,1508,1508,1508,1508,0
20230906,115600,84265004,1508,1508,1508,1508,0
20230906,115500,84265004,1508,1508,1508,1508,0
20230906,115400,84265004,1508,1508,1508,1508,0
20230906,115300,84265004,1508,1507,1508,1507,2
20230906,115200,84261989,1506,1503,1506,1503,100
20230906,115100,84111686,1503,1503,1503,1503,0
20230906,115000,84111686,1503,1503,1503,1503,0
20230906,114900,84111686,1503,1503,1503,1503,0
20230906,114800,84111686,1503,1503,1503,1503,0
20230906,114700,84111686,1503,1503,1503,1503,0
20230906,114600,84111686,1503,1503,1503,1503,1
20230906,114500,84110183,1498,1498,1498,1498,278
20230906,114400,83693739,1503,1503,1503,1503,0
20230906,114300,83693739,1503,1503,1503,1503,0
20230906,114200,83693739,1503,1503,1503,1503,66
20230906,114100,83594541,1503,1503,1503,1503,0
20230906,114000,83594541,1503,1503,1503,1503,0
20230906,113900,83594541,1503,1503,1503,1503,156
20230906,113800,83360073,1503,1503,1503,1503,22
20230906,113700,83327007,1503,1503,1503,1503,0
20230906,113600,83327007,1503,1503,1503,1503,0
20230906,113500,83327007,1503,1503,1503,1503,0
20230906,113400,83327007,1503,1501,1503,1501,1026
20230906,113300,81785105,1501,1501,1501,1501,0
20230906,113200,81785105,1501,1501,1501,1501,0
20230906,113100,81785105,1501,1501,1501,1501,0
20230906,113000,81785105,1501,1501,1501,1501,0
20230906,112900,81785105,1501,1501,1501,1501,0
20230906,112800,81785105,1501,1501,1501,1501,0
20230906,112700,81785105,1501,1501,1501,1501,0
20230906,112600,81785105,1501,1501,1501,1501,0
20230906,112500,81785105,1501,1501,1501,1501,1
20230906,112400,81783604,1495,1495,1495,1495,4
20230906,112300,81777624,1501,1501,1501,1501,0
20230906,112200,81777624,1501,1501,1501,1501,1
20230906,112100,81776123,1495,1495,1495,1495,2
20230906,112000,81773133,1501,1501,1501,1501,0
20230906,111900,81773133,1501,1501,1501,1501,0
20230906,111800,81773133,1501,1501,1501,1501,1
20230906,111700,81771632,1501,1501,1501,1501,1
20230906,111600,81770131,1501,1493,1501,1493,101
20230906,111500,81619330,1493,1495,1496,1493,1033
20230906,111400,80074955,1495,1495,1495,1495,0
20230906,111300,80074955,1495,1495,1495,1495,0
20230906,111200,80074955,1495,1495,1495,1495,0
20230906,111100,80074955,1495,1495,1495,1495,6
20230906,111000,80065985,1493,1493,1493,1493,36
20230906,110900,80012237,1494,1494,1494,1494,0
20230906,110800,80012237,1494,1495,1495,1494,333
20230906,110700,79514435,1495,1495,1495,1495,0
20230906,110600,79514435,1495,1495,1495,1495,1
20230906,110500,79512940,1494,1496,1496,1494,1689
20230906,110400,76987189,1496,1496,1496,1496,0
20230906,110300,76987189,1496,1496,1496,1496,0
20230906,110200,76987189,1496,1496,1496,1496,0
20230906,110100,76987189,1496,1496,1496,1496,0
20230906,110000,76987189,1496,1496,1496,1496,0
20230906,105900,76987189,1496,1500,1500,1496,1580
20230906,105800,74617901,1501,1500,1501,1500,9
20230906,105700,74604400,1500,1500,1500,1500,8
20230906,105600,74592400,1500,1502,1502,1500,204
20230906,105500,74286201,1503,1502,1503,1502,2
20230906,105400,74283196,1502,1502,1502,1502,32
20230906,105300,74235132,1502,1502,1502,1502,1
20230906,105200,74233630,1502,1508,1508,1502,42
20230906,105100,74170527,1505,1505,1505,1505,0
20230906,105000,74170527,1505,1505,1505,1505,0
20230906,104900,74170527,1505,1505,1505,1505,500
20230906,104800,73418027,1508,1508,1508,1508,1
20230906,104700,73416519,1503,1503,1503,1503,500
20230906,104600,72665019,1503,1505,1505,1503,500
20230906,104500,71913493,1509,1509,1509,1509,10
20230906,104400,71898403,1511,1511,1511,1511,0
20230906,104300,71898403,1511,1511,1511,1511,0
20230906,104200,71898403,1511,1511,1511,1511,0
20230906,104100,71898403,1511,1511,1511,1511,0
20230906,104000,71898403,1511,1511,1511,1511,0
20230906,103900,71898403,1511,1511,1511,1511,0
20230906,103800,71898403,1511,1511,1511,1511,0
20230906,103700,71898403,1511,1511,1511,1511,0
20230906,103600,71898403,1511,1511,1511,1511,0
20230906,103500,71898403,1511,1511,1511,1511,0
20230906,103400,71898403,1511,1511,1511,1511,0
20230906,103300,71898403,1511,1511,1512,1511,7
20230906,103200,71887825,1505,1505,1512,1505,703
20230906,103100,70829797,1512,1512,1512,1512,0
20230906,103000,70829797,1512,1512,1512,1512,0
20230906,102900,70829797,1512,1512,1512,1512,0
20230906,102800,70829797,1512,1512,1512,1512,0
20230906,102700,70829797,1512,1512,1512,1512,9
20230906,102600,70816189,1513,1513,1513,1513,0
20230906,102500,70816189,1513,1513,1513,1513,0
20230906,102400,70816189,1513,1513,1513,1513,0
20230906,102300,70816189,1513,1513,1513,1513,0
20230906,102200,70816189,1513,1513,1513,1513,0
20230906,102100,70816189,1513,1513,1513,1513,0
20230906,102000,70816189,1513,1513,1513,1513,0
20230906,101900,70816189,1513,1513,1513,1513,0
20230906,101800,70816189,1513,1513,1513,1513,485
20230906,101700,70082384,1513,1513,1513,1513,3
20230906,101600,70077845,1513,1513,1513,1513,0
20230906,101500,70077845,1513,1512,1513,1510,4390
20230906,101400,63448934,1512,1510,1512,1510,302
20230906,101300,62992911,1511,1511,1511,1511,50
20230906,101200,62917361,1510,1507,1510,1507,3850
20230906,101100,57108263,1508,1508,1508,1508,300
20230906,101000,56655863,1509,1507,1509,1507,108
20230906,100900,56493104,1506,1506,1506,1506,4419
20230906,100800,49838090,1506,1506,1506,1506,1
20230906,100700,49836584,1506,1506,1506,1506,0
20230906,100600,49836584,1506,1505,1506,1505,1088
20230906,100500,48198126,1506,1506,1506,1505,3188
20230906,100400,43397115,1506,1506,1506,1506,0
20230906,100300,43397115,1506,1506,1506,1506,1918
20230906,100200,40508607,1506,1506,1506,1506,0
20230906,100100,40508607,1506,1504,1506,1504,442
20230906,100000,39843837,1506,1506,1506,1506,3
20230906,095900,39839319,1506,1505,1506,1505,1533
20230906,095800,37532149,1503,1503,1503,1503,0
20230906,095700,37532149,1503,1503,1505,1503,2345
20230906,095600,34006727,1503,1503,1503,1503,0
20230906,095500,34006727,1503,1503,1503,1503,4
20230906,095400,34000715,1503,1503,1503,1503,0
20230906,095300,34000715,1503,1503,1503,1503,0
20230906,095200,34000715,1503,1503,1503,1503,0
20230906,095100,34000715,1503,1503,1503,1503,0
20230906,095000,34000715,1503,1503,1503,1503,206
20230906,094900,33691097,1503,1503,1503,1503,10
20230906,094800,33676067,1503,1503,1503,1503,7
20230906,094700,33665546,1502,1502,1502,1502,50
20230906,094600,33590446,1502,1502,1502,1502,1
20230906,094500,33588944,1503,1502,1503,1502,317
20230906,094400,33112809,1502,1502,1502,1502,0
20230906,094300,33112809,1502,1502,1502,1502,0
20230906,094200,33112809,1502,1502,1502,1502,0
20230906,094100,33112809,1502,1502,1502,1502,0
20230906,094000,33112809,1502,1502,1502,1502,0
20230906,093900,33112809,1502,1502,1502,1502,0
20230906,093800,33112809,1502,1502,1502,1502,0
20230906,093700,33112809,1502,1498,1502,1497,324
20230906,093600,32627770,1498,1501,1501,1498,2272
20230906,093500,29221897,1503,1503,1503,1503,1
20230906,093400,29220394,1503,1503,1503,1503,1
20230906,093300,29218891,1503,1503,1503,1503,0
20230906,093200,29218891,1503,1503,1503,1503,1
20230906,093100,29217388,1503,1503,1503,1503,5
20230906,093000,29209873,1503,1501,1503,1501,112
20230906,092900,29041741,1502,1502,1502,1502,0
20230906,092800,29041741,1502,1502,1502,1502,1
20230906,092700,29040239,1501,1498,1501,1498,1707
20230906,092600,26479240,1499,1498,1499,1498,36
20230906,092500,26425311,1498,1498,1498,1498,60
20230906,092400,26335431,1498,1498,1498,1498,23
20230906,092300,26300977,1498,1498,1499,1498,70
20230906,092200,26196101,1498,1496,1498,1496,58
20230906,092100,26109275,1496,1495,1496,1495,248
20230906,092000,25738512,1495,1495,1495,1495,0
20230906,091900,25738512,1495,1495,1495,1495,0
20230906,091800,25738512,1495,1495,1495,1495,0
20230906,091700,25738512,1495,1494,1495,1494,131
20230906,091600,25542797,1494,1494,1494,1494,0
20230906,091500,25542797,1494,1494,1494,1494,0
20230906,091400,25542797,1494,1492,1494,1492,352
20230906,091300,25017609,1494,1494,1494,1494,201
20230906,091200,24717315,1494,1494,1494,1494,0
20230906,091100,24717315,1494,1494,1494,1494,57
20230906,091000,24632157,1495,1494,1495,1494,4
20230906,090900,24626180,1494,1494,1494,1494,1
20230906,090800,24624686,1493,1492,1493,1492,199
20230906,090700,24327759,1493,1492,1493,1492,10
20230906,090600,24312838,1492,1492,1492,1492,10
20230906,090500,24297918,1492,1480,1492,1480,1313
20230906,090400,22344656,1480,1480,1480,1479,870
20230906,090300,21057810,1480,1481,1481,1480,226
20230906,090200,20723311,1492,1476,1493,1476,2124
20230906,090100,17570380,1484,1485,1485,1484,301
20230906,090000,17123695,1476,1485,1485,1476,11539