stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184400,86836379,1488,1488,1488,1488,3570
20230907,184300,86836379,1488,1488,1488,1488,0
20230907,184200,86836379,1488,1488,1488,1488,0
20230907,184100,86836379,1488,1488,1488,1488,0
20230907,184000,86836379,1488,1488,1488,1488,0
20230907,183900,86836379,1488,1488,1488,1488,0
20230907,183800,86836379,1488,1488,1488,1488,0
20230907,183700,86836379,1488,1488,1488,1488,0
20230907,183600,86836379,1488,1488,1488,1488,0
20230907,183500,86836379,1488,1488,1488,1488,0
20230907,183400,86836379,1488,1488,1488,1488,0
20230907,183300,86836379,1488,1488,1488,1488,0
20230907,183200,86836379,1488,1488,1488,1488,0
20230907,183100,86836379,1488,1488,1488,1488,0
20230907,183000,86836379,1488,1488,1488,1488,0
20230907,182900,86836379,1488,1488,1488,1488,0
20230907,182800,86836379,1488,1488,1488,1488,0
20230907,182700,86836379,1488,1488,1488,1488,0
20230907,182600,86836379,1488,1488,1488,1488,0
20230907,182500,86836379,1488,1488,1488,1488,0
20230907,182400,86836379,1488,1488,1488,1488,0
20230907,182300,86836379,1488,1488,1488,1488,0
20230907,182200,86836379,1488,1488,1488,1488,0
20230907,182100,86836379,1488,1488,1488,1488,0
20230907,182000,86836379,1488,1488,1488,1488,0
20230907,181900,86836379,1488,1488,1488,1488,0
20230907,181800,86836379,1488,1488,1488,1488,0
20230907,181700,86836379,1488,1488,1488,1488,0
20230907,181600,86836379,1488,1488,1488,1488,0
20230907,181500,86836379,1488,1488,1488,1488,0
20230907,181400,86836379,1488,1488,1488,1488,3570
20230907,181300,86836379,1488,1488,1488,1488,0
20230907,181200,86836379,1488,1488,1488,1488,0
20230907,181100,86836379,1488,1488,1488,1488,0
20230907,181000,86836379,1488,1488,1488,1488,0
20230907,180900,86836379,1488,1488,1488,1488,0
20230907,180800,86836379,1488,1488,1488,1488,0
20230907,180700,86836379,1488,1488,1488,1488,0
20230907,180600,86836379,1488,1488,1488,1488,0
20230907,180500,86836379,1488,1488,1488,1488,0
20230907,180400,86836379,1488,1488,1488,1488,0
20230907,180300,86836379,1488,1488,1488,1488,0
20230907,180200,86836379,1488,1488,1488,1488,0
20230907,180100,86836379,1488,1488,1488,1488,0
20230907,180000,86836379,1488,1488,1488,1488,0
20230907,175900,86836379,1488,1488,1488,1488,0
20230907,175800,86836379,1488,1488,1488,1488,0
20230907,175700,86836379,1488,1488,1488,1488,0
20230907,175600,86836379,1488,1488,1488,1488,0
20230907,175500,86836379,1488,1488,1488,1488,0
20230907,175400,86836379,1488,1488,1488,1488,0
20230907,175300,86836379,1488,1488,1488,1488,0
20230907,175200,86836379,1488,1488,1488,1488,0
20230907,175100,86836379,1488,1488,1488,1488,0
20230907,175000,86836379,1488,1488,1488,1488,0
20230907,174900,86836379,1488,1488,1488,1488,0
20230907,174800,86836379,1488,1488,1488,1488,0
20230907,174700,86836379,1488,1488,1488,1488,0
20230907,174600,86836379,1488,1488,1488,1488,0
20230907,174500,86836379,1488,1488,1488,1488,0
20230907,174400,86836379,1488,1488,1488,1488,3570
20230907,174300,86836379,1488,1488,1488,1488,0
20230907,174200,86836379,1488,1488,1488,1488,0
20230907,174100,86836379,1488,1488,1488,1488,0
20230907,174000,86836379,1488,1488,1488,1488,0
20230907,173900,86836379,1488,1488,1488,1488,0
20230907,173800,86836379,1488,1488,1488,1488,0
20230907,173700,86836379,1488,1488,1488,1488,0
20230907,173600,86836379,1488,1488,1488,1488,0
20230907,173500,86836379,1488,1488,1488,1488,0
20230907,173400,86836379,1488,1488,1488,1488,0
20230907,173300,86836379,1488,1488,1488,1488,0
20230907,173200,86836379,1488,1488,1488,1488,0
20230907,173100,86836379,1488,1488,1488,1488,0
20230907,173000,86836379,1488,1488,1488,1488,0
20230907,172900,86836379,1488,1488,1488,1488,0
20230907,172800,86836379,1488,1488,1488,1488,0
20230907,172700,86836379,1488,1488,1488,1488,0
20230907,172600,86836379,1488,1488,1488,1488,0
20230907,172500,86836379,1488,1488,1488,1488,0
20230907,172400,86836379,1488,1488,1488,1488,0
20230907,172300,86836379,1488,1488,1488,1488,0
20230907,172200,86836379,1488,1488,1488,1488,0
20230907,172100,86836379,1488,1488,1488,1488,0
20230907,172000,86836379,1488,1488,1488,1488,0
20230907,171900,86836379,1488,1488,1488,1488,0
20230907,171800,86836379,1488,1488,1488,1488,0
20230907,171700,86836379,1488,1488,1488,1488,0
20230907,171600,86836379,1488,1488,1488,1488,0
20230907,171500,86836379,1488,1488,1488,1488,0
20230907,171400,86836379,1488,1488,1488,1488,3570
20230907,171300,86836379,1488,1488,1488,1488,0
20230907,171200,86836379,1488,1488,1488,1488,0
20230907,171100,86836379,1488,1488,1488,1488,0
20230907,171000,86836379,1488,1488,1488,1488,0
20230907,170900,86836379,1488,1488,1488,1488,0
20230907,170800,86836379,1488,1488,1488,1488,0
20230907,170700,86836379,1488,1488,1488,1488,0
20230907,170600,86836379,1488,1488,1488,1488,0
20230907,170500,86836379,1488,1488,1488,1488,0
20230907,170400,86836379,1488,1488,1488,1488,0
20230907,170300,86836379,1488,1488,1488,1488,0
20230907,170200,86836379,1488,1488,1488,1488,0
20230907,170100,86836379,1488,1488,1488,1488,0
20230907,170000,86836379,1488,1488,1488,1488,0
20230907,165900,86836379,1488,1488,1488,1488,0
20230907,165800,86836379,1488,1488,1488,1488,0
20230907,165700,86836379,1488,1488,1488,1488,0
20230907,165600,86836379,1488,1488,1488,1488,0
20230907,165500,86836379,1488,1488,1488,1488,0
20230907,165400,86836379,1488,1488,1488,1488,0
20230907,165300,86836379,1488,1488,1488,1488,0
20230907,165200,86836379,1488,1488,1488,1488,0
20230907,165100,86836379,1488,1488,1488,1488,0
20230907,165000,86836379,1488,1488,1488,1488,0
20230907,164900,86836379,1488,1488,1488,1488,0
20230907,164800,86836379,1488,1488,1488,1488,0
20230907,164700,86836379,1488,1488,1488,1488,0
20230907,164600,86836379,1488,1488,1488,1488,0
20230907,164500,86836379,1488,1488,1488,1488,0
20230907,164400,86836379,1488,1488,1488,1488,3570
20230907,164300,86836379,1488,1488,1488,1488,0
20230907,164200,86836379,1488,1488,1488,1488,0
20230907,164100,86836379,1488,1488,1488,1488,0
20230907,164000,86836379,1488,1488,1488,1488,0
20230907,163900,86836379,1488,1488,1488,1488,0
20230907,163800,86836379,1488,1488,1488,1488,0
20230907,163700,86836379,1488,1488,1488,1488,0
20230907,163600,86836379,1488,1488,1488,1488,0
20230907,163500,86836379,1488,1488,1488,1488,0
20230907,163400,86836379,1488,1488,1488,1488,0
20230907,163300,86836379,1488,1488,1488,1488,0
20230907,163200,86836379,1488,1488,1488,1488,0
20230907,163100,86836379,1488,1488,1488,1488,0
20230907,163000,86836379,1488,1488,1488,1488,0
20230907,162900,86836379,1488,1488,1488,1488,0
20230907,162800,86836379,1488,1488,1488,1488,0
20230907,162700,86836379,1488,1488,1488,1488,0
20230907,162600,86836379,1488,1488,1488,1488,0
20230907,162500,86836379,1488,1488,1488,1488,0
20230907,162400,86836379,1488,1488,1488,1488,0
20230907,162300,86836379,1488,1488,1488,1488,0
20230907,162200,86836379,1488,1488,1488,1488,0
20230907,162100,86836379,1488,1488,1488,1488,0
20230907,162000,86836379,1488,1488,1488,1488,0
20230907,161900,86836379,1488,1488,1488,1488,0
20230907,161800,86836379,1488,1488,1488,1488,0
20230907,161700,86836379,1488,1488,1488,1488,0
20230907,161600,86836379,1488,1488,1488,1488,0
20230907,161500,86836379,1488,1488,1488,1488,0
20230907,161400,86836379,1488,1488,1488,1488,3570
20230907,161300,86836379,1488,1488,1488,1488,0
20230907,161200,86836379,1488,1488,1488,1488,0
20230907,161100,86836379,1488,1488,1488,1488,0
20230907,161000,86836379,1488,1488,1488,1488,0
20230907,160900,86836379,1488,1488,1488,1488,0
20230907,160800,86836379,1488,1488,1488,1488,0
20230907,160700,86836379,1488,1488,1488,1488,0
20230907,160600,86836379,1488,1488,1488,1488,0
20230907,160500,86836379,1488,1488,1488,1488,0
20230907,160400,86836379,1488,1488,1488,1488,0
20230907,160300,86836379,1488,1488,1488,1488,0
20230907,160200,86836379,1488,1488,1488,1488,0
20230907,160100,86836379,1488,1488,1488,1488,0
20230907,160000,86836379,1488,1488,1488,1488,0
20230907,155900,86836379,1488,1488,1488,1488,0
20230907,155800,86836379,1488,1488,1488,1488,0
20230907,155700,86836379,1488,1488,1488,1488,0
20230907,155600,86836379,1488,1488,1488,1488,0
20230907,155500,86836379,1488,1488,1488,1488,0
20230907,155400,86836379,1488,1488,1488,1488,0
20230907,155300,86836379,1488,1488,1488,1488,0
20230907,155200,86836379,1488,1488,1488,1488,0
20230907,155100,86836379,1488,1488,1488,1488,0
20230907,155000,86836379,1488,1488,1488,1488,0
20230907,154900,86836379,1488,1488,1488,1488,0
20230907,154800,86836379,1488,1488,1488,1488,0
20230907,154700,86836379,1488,1488,1488,1488,0
20230907,154600,86836379,1488,1488,1488,1488,0
20230907,154500,86836379,1488,1488,1488,1488,0
20230907,154400,86836379,1488,1488,1488,1488,3570
20230907,154300,86836379,1488,1488,1488,1488,0
20230907,154200,86836379,1488,1488,1488,1488,0
20230907,154100,86836379,1488,1488,1488,1488,0
20230907,154000,86836379,1488,1488,1488,1488,0
20230907,153900,86836379,1488,1488,1488,1488,0
20230907,153800,86836379,1488,1488,1488,1488,0
20230907,153700,86836379,1488,1488,1488,1488,0
20230907,153600,86836379,1488,1488,1488,1488,0
20230907,153500,86836379,1488,1488,1488,1488,0
20230907,153400,86836379,1488,1488,1488,1488,0
20230907,153300,86836379,1488,1488,1488,1488,0
20230907,153200,86836379,1488,1488,1488,1488,0
20230907,153100,86836379,1488,1488,1488,1488,0
20230907,153000,86836379,1488,1488,1488,1488,3570
20230907,152900,81524219,1488,1488,1488,1488,0
20230907,152800,81524219,1488,1488,1488,1488,0
20230907,152700,81524219,1488,1488,1488,1488,0
20230907,152600,81524219,1488,1488,1488,1488,0
20230907,152500,81524219,1488,1488,1488,1488,0
20230907,152400,81524219,1488,1488,1488,1488,0
20230907,152300,81524219,1488,1488,1488,1488,0
20230907,152200,81524219,1488,1488,1488,1488,0
20230907,152100,81524219,1488,1488,1488,1488,0
20230907,152000,81524219,1488,1488,1488,1488,0
20230907,151900,81524219,1488,1487,1488,1487,1700
20230907,151800,78996033,1487,1486,1487,1486,500
20230907,151700,78252958,1486,1485,1486,1483,451
20230907,151600,77583786,1486,1486,1486,1486,0
20230907,151500,77583786,1486,1486,1486,1486,500
20230907,151400,76840786,1486,1486,1486,1486,3
20230907,151300,76836328,1486,1486,1486,1486,3
20230907,151200,76831870,1486,1486,1486,1486,10
20230907,151100,76817010,1486,1486,1486,1486,0
20230907,151000,76817010,1486,1486,1486,1486,0
20230907,150900,76817010,1486,1486,1486,1486,0
20230907,150800,76817010,1486,1486,1486,1486,0
20230907,150700,76817010,1486,1486,1486,1486,0
20230907,150600,76817010,1486,1486,1486,1486,50
20230907,150500,76742710,1486,1486,1486,1486,1012
20230907,150400,75238878,1486,1486,1486,1486,0
20230907,150300,75238878,1486,1486,1486,1486,0
20230907,150200,75238878,1486,1483,1486,1483,51
20230907,150100,75163242,1486,1486,1486,1486,0
20230907,150000,75163242,1486,1486,1486,1486,0
20230907,145900,75163242,1486,1486,1486,1486,0
20230907,145800,75163242,1486,1486,1486,1486,0
20230907,145700,75163242,1486,1486,1486,1486,0
20230907,145600,75163242,1486,1486,1486,1486,0
20230907,145500,75163242,1486,1486,1486,1486,19
20230907,145400,75135008,1486,1486,1486,1486,1
20230907,145300,75133522,1486,1486,1486,1486,0
20230907,145200,75133522,1486,1486,1486,1486,0
20230907,145100,75133522,1486,1486,1486,1486,0
20230907,145000,75133522,1486,1486,1486,1486,0
20230907,144900,75133522,1486,1486,1486,1486,0
20230907,144800,75133522,1486,1486,1486,1486,6
20230907,144700,75124606,1486,1486,1486,1486,1
20230907,144600,75123120,1486,1486,1486,1486,0
20230907,144500,75123120,1486,1486,1486,1486,50
20230907,144400,75048820,1486,1486,1486,1486,0
20230907,144300,75048820,1486,1486,1486,1486,0
20230907,144200,75048820,1486,1486,1486,1486,3
20230907,144100,75044362,1487,1487,1487,1487,0
20230907,144000,75044362,1487,1487,1487,1487,0
20230907,143900,75044362,1487,1487,1487,1487,0
20230907,143800,75044362,1487,1487,1487,1487,51
20230907,143700,74968525,1484,1484,1484,1484,1
20230907,143600,74967041,1487,1487,1487,1487,1
20230907,143500,74965554,1485,1485,1485,1485,1
20230907,143400,74964069,1487,1486,1487,1485,6
20230907,143300,74955150,1485,1485,1485,1485,1
20230907,143200,74953665,1485,1485,1485,1485,0
20230907,143100,74953665,1485,1485,1485,1485,101
20230907,143000,74803680,1486,1486,1486,1486,1
20230907,142900,74802194,1487,1486,1487,1486,5
20230907,142800,74794763,1487,1487,1487,1487,100
20230907,142700,74646063,1487,1487,1487,1487,0
20230907,142600,74646063,1487,1487,1487,1487,0
20230907,142500,74646063,1487,1487,1487,1487,0
20230907,142400,74646063,1487,1487,1487,1483,303
20230907,142300,74196706,1487,1487,1487,1487,4
20230907,142200,74190758,1483,1487,1487,1483,501
20230907,142100,73447771,1487,1487,1487,1487,0
20230907,142000,73447771,1487,1487,1487,1487,0
20230907,141900,73447771,1487,1487,1487,1487,1
20230907,141800,73446284,1487,1487,1487,1487,0
20230907,141700,73446284,1487,1487,1487,1487,0
20230907,141600,73446284,1487,1487,1487,1487,0
20230907,141500,73446284,1487,1487,1487,1487,1600
20230907,141400,71067084,1487,1487,1487,1487,0
20230907,141300,71067084,1487,1487,1487,1487,0
20230907,141200,71067084,1487,1487,1487,1487,0
20230907,141100,71067084,1487,1487,1487,1487,0
20230907,141000,71067084,1487,1487,1487,1487,0
20230907,140900,71067084,1487,1487,1487,1487,0
20230907,140800,71067084,1487,1487,1487,1487,0
20230907,140700,71067084,1487,1483,1487,1483,208
20230907,140600,70758616,1486,1486,1486,1486,135
20230907,140500,70558006,1487,1487,1487,1487,0
20230907,140400,70558006,1487,1487,1487,1487,0
20230907,140300,70558006,1487,1487,1487,1487,3
20230907,140200,70553545,1487,1487,1487,1487,1
20230907,140100,70552058,1487,1487,1487,1487,0
20230907,140000,70552058,1487,1484,1487,1484,2
20230907,135900,70549087,1484,1485,1485,1484,999
20230907,135800,69066533,1487,1485,1487,1485,11
20230907,135700,69050196,1487,1485,1487,1485,2075
20230907,135600,65968819,1487,1487,1487,1487,0
20230907,135500,65968819,1487,1487,1487,1487,22
20230907,135400,65936105,1488,1488,1488,1488,0
20230907,135300,65936105,1488,1488,1488,1488,0
20230907,135200,65936105,1488,1487,1488,1487,4
20230907,135100,65930156,1488,1488,1488,1488,0
20230907,135000,65930156,1488,1488,1488,1488,0
20230907,134900,65930156,1488,1488,1488,1488,0
20230907,134800,65930156,1488,1488,1488,1488,0
20230907,134700,65930156,1488,1488,1488,1488,0
20230907,134600,65930156,1488,1488,1488,1488,0
20230907,134500,65930156,1488,1488,1488,1488,100
20230907,134400,65781356,1489,1489,1489,1489,0
20230907,134300,65781356,1489,1489,1489,1489,0
20230907,134200,65781356,1489,1489,1489,1489,0
20230907,134100,65781356,1489,1489,1489,1489,0
20230907,134000,65781356,1489,1489,1489,1489,0
20230907,133900,65781356,1489,1489,1489,1489,0
20230907,133800,65781356,1489,1489,1489,1489,0
20230907,133700,65781356,1489,1489,1489,1489,0
20230907,133600,65781356,1489,1488,1489,1488,2158
20230907,133500,62570251,1488,1485,1488,1485,1365
20230907,133400,60543217,1491,1491,1491,1491,0
20230907,133300,60543217,1491,1491,1491,1491,0
20230907,133200,60543217,1491,1491,1491,1491,0
20230907,133100,60543217,1491,1491,1491,1491,0
20230907,133000,60543217,1491,1491,1491,1491,0
20230907,132900,60543217,1491,1491,1491,1491,0
20230907,132800,60543217,1491,1491,1491,1491,0
20230907,132700,60543217,1491,1491,1491,1491,0
20230907,132600,60543217,1491,1491,1491,1491,0
20230907,132500,60543217,1491,1491,1491,1491,0
20230907,132400,60543217,1491,1491,1491,1491,0
20230907,132300,60543217,1491,1491,1491,1491,0
20230907,132200,60543217,1491,1491,1491,1491,0
20230907,132100,60543217,1491,1491,1491,1491,0
20230907,132000,60543217,1491,1491,1491,1491,0
20230907,131900,60543217,1491,1491,1491,1491,0
20230907,131800,60543217,1491,1491,1491,1491,0
20230907,131700,60543217,1491,1491,1491,1491,0
20230907,131600,60543217,1491,1491,1491,1491,0
20230907,131500,60543217,1491,1491,1491,1491,0
20230907,131400,60543217,1491,1491,1491,1491,0
20230907,131300,60543217,1491,1491,1491,1491,0
20230907,131200,60543217,1491,1491,1491,1491,0
20230907,131100,60543217,1491,1491,1491,1491,2
20230907,131000,60540235,1485,1485,1485,1485,15
20230907,130900,60517960,1485,1486,1486,1484,401
20230907,130800,59922482,1491,1491,1491,1491,0
20230907,130700,59922482,1491,1491,1491,1491,0
20230907,130600,59922482,1491,1491,1491,1491,0
20230907,130500,59922482,1491,1491,1491,1491,0
20230907,130400,59922482,1491,1491,1491,1491,0
20230907,130300,59922482,1491,1491,1491,1491,0
20230907,130200,59922482,1491,1491,1491,1491,0
20230907,130100,59922482,1491,1491,1491,1491,0
20230907,130000,59922482,1491,1491,1491,1491,1
20230907,125900,59920991,1491,1491,1491,1491,0
20230907,125800,59920991,1491,1491,1491,1491,0
20230907,125700,59920991,1491,1491,1491,1491,0
20230907,125600,59920991,1491,1491,1491,1491,0
20230907,125500,59920991,1491,1491,1491,1491,0
20230907,125400,59920991,1491,1491,1491,1491,2
20230907,125300,59918009,1491,1491,1491,1491,0
20230907,125200,59918009,1491,1491,1491,1491,0
20230907,125100,59918009,1491,1486,1491,1486,141
20230907,125000,59708478,1485,1485,1485,1485,1459
20230907,124900,57541863,1486,1488,1488,1486,1049
20230907,124800,55982969,1489,1488,1489,1488,801
20230907,124700,54791080,1490,1490,1490,1490,0
20230907,124600,54791080,1490,1490,1490,1490,100
20230907,124500,54642080,1490,1491,1491,1489,1432
20230907,124400,52508489,1491,1491,1491,1491,100
20230907,124300,52359389,1491,1491,1491,1491,0
20230907,124200,52359389,1491,1490,1491,1490,161
20230907,124100,52119498,1491,1491,1491,1491,0
20230907,124000,52119498,1491,1491,1491,1491,0
20230907,123900,52119498,1491,1491,1491,1491,0
20230907,123800,52119498,1491,1491,1491,1491,0
20230907,123700,52119498,1491,1491,1491,1491,0
20230907,123600,52119498,1491,1491,1491,1491,0
20230907,123500,52119498,1491,1491,1491,1491,0
20230907,123400,52119498,1491,1491,1491,1491,0
20230907,123300,52119498,1491,1491,1491,1491,0
20230907,123200,52119498,1491,1491,1491,1491,0
20230907,123100,52119498,1491,1491,1491,1491,0
20230907,123000,52119498,1491,1491,1491,1491,0
20230907,122900,52119498,1491,1491,1491,1491,0
20230907,122800,52119498,1491,1491,1491,1491,0
20230907,122700,52119498,1491,1491,1491,1491,0
20230907,122600,52119498,1491,1491,1491,1491,0
20230907,122500,52119498,1491,1491,1491,1491,55
20230907,122400,52037493,1491,1491,1491,1491,0
20230907,122300,52037493,1491,1491,1491,1491,0
20230907,122200,52037493,1491,1491,1491,1491,0
20230907,122100,52037493,1491,1491,1491,1491,0
20230907,122000,52037493,1491,1491,1491,1491,0
20230907,121900,52037493,1491,1491,1491,1491,1
20230907,121800,52036002,1491,1491,1491,1491,1
20230907,121700,52034511,1488,1488,1488,1488,512
20230907,121600,51272655,1486,1486,1486,1486,57
20230907,121500,51187953,1488,1488,1488,1486,2075
20230907,121400,48100501,1491,1491,1491,1491,0
20230907,121300,48100501,1491,1491,1491,1491,0
20230907,121200,48100501,1491,1491,1491,1491,0
20230907,121100,48100501,1491,1491,1491,1491,0
20230907,121000,48100501,1491,1491,1491,1491,0
20230907,120900,48100501,1491,1491,1491,1491,0
20230907,120800,48100501,1491,1491,1491,1491,0
20230907,120700,48100501,1491,1491,1491,1491,0
20230907,120600,48100501,1491,1491,1491,1491,0
20230907,120500,48100501,1491,1491,1491,1491,0
20230907,120400,48100501,1491,1491,1491,1491,0
20230907,120300,48100501,1491,1491,1491,1491,0
20230907,120200,48100501,1491,1491,1491,1491,0
20230907,120100,48100501,1491,1491,1491,1491,100
20230907,120000,47951401,1491,1491,1491,1491,0
20230907,115900,47951401,1491,1491,1491,1491,0
20230907,115800,47951401,1491,1483,1491,1483,4
20230907,115700,47945461,1491,1491,1491,1491,0
20230907,115600,47945461,1491,1491,1491,1491,0
20230907,115500,47945461,1491,1491,1491,1491,0
20230907,115400,47945461,1491,1491,1491,1491,0
20230907,115300,47945461,1491,1491,1491,1491,0
20230907,115200,47945461,1491,1491,1491,1491,0
20230907,115100,47945461,1491,1491,1491,1491,1
20230907,115000,47943970,1483,1483,1483,1483,500
20230907,114900,47202470,1491,1491,1491,1491,33
20230907,114800,47153267,1491,1491,1491,1491,0
20230907,114700,47153267,1491,1491,1491,1491,0
20230907,114600,47153267,1491,1491,1491,1491,0
20230907,114500,47153267,1491,1491,1491,1491,300
20230907,114400,46705967,1491,1491,1491,1491,0
20230907,114300,46705967,1491,1491,1491,1491,0
20230907,114200,46705967,1491,1491,1491,1491,0
20230907,114100,46705967,1491,1491,1491,1491,0
20230907,114000,46705967,1491,1491,1491,1491,0
20230907,113900,46705967,1491,1491,1491,1491,0
20230907,113800,46705967,1491,1491,1491,1491,0
20230907,113700,46705967,1491,1491,1491,1491,1
20230907,113600,46704476,1491,1491,1491,1491,0
20230907,113500,46704476,1491,1491,1491,1491,0
20230907,113400,46704476,1491,1491,1491,1491,0
20230907,113300,46704476,1491,1491,1491,1491,0
20230907,113200,46704476,1491,1491,1491,1491,8
20230907,113100,46692548,1491,1491,1491,1491,0
20230907,113000,46692548,1491,1491,1491,1491,0
20230907,112900,46692548,1491,1491,1491,1491,0
20230907,112800,46692548,1491,1491,1491,1491,0
20230907,112700,46692548,1491,1491,1491,1491,0
20230907,112600,46692548,1491,1491,1491,1491,2
20230907,112500,46689566,1492,1492,1492,1492,0
20230907,112400,46689566,1492,1492,1492,1492,0
20230907,112300,46689566,1492,1492,1492,1492,0
20230907,112200,46689566,1492,1492,1492,1492,5
20230907,112100,46682106,1493,1493,1493,1493,1
20230907,112000,46680613,1489,1489,1489,1489,670
20230907,111900,45682983,1489,1489,1489,1489,0
20230907,111800,45682983,1489,1489,1489,1489,2
20230907,111700,45680005,1489,1489,1489,1489,0
20230907,111600,45680005,1489,1489,1489,1483,3
20230907,111500,45675544,1489,1489,1489,1489,2
20230907,111400,45672566,1489,1489,1489,1489,0
20230907,111300,45672566,1489,1489,1489,1489,0
20230907,111200,45672566,1489,1489,1489,1489,0
20230907,111100,45672566,1489,1489,1489,1489,0
20230907,111000,45672566,1489,1489,1489,1489,0
20230907,110900,45672566,1489,1489,1489,1489,1
20230907,110800,45671077,1489,1489,1489,1489,0
20230907,110700,45671077,1489,1489,1489,1489,1
20230907,110600,45669588,1493,1493,1493,1493,0
20230907,110500,45669588,1493,1493,1493,1493,0
20230907,110400,45669588,1493,1483,1493,1483,5
20230907,110300,45662163,1483,1484,1484,1483,2171
20230907,110200,42442380,1484,1484,1484,1484,0
20230907,110100,42442380,1484,1484,1484,1484,10
20230907,110000,42427540,1484,1484,1484,1483,1021
20230907,105900,40912501,1484,1488,1488,1484,2126
20230907,105800,37755143,1494,1494,1494,1494,0
20230907,105700,37755143,1494,1494,1494,1494,0
20230907,105600,37755143,1494,1494,1494,1494,0
20230907,105500,37755143,1494,1494,1494,1494,0
20230907,105400,37755143,1494,1494,1494,1494,0
20230907,105300,37755143,1494,1494,1494,1494,0
20230907,105200,37755143,1494,1494,1494,1494,0
20230907,105100,37755143,1494,1494,1494,1494,0
20230907,105000,37755143,1494,1489,1494,1489,1317
20230907,104900,35794125,1494,1494,1494,1494,0
20230907,104800,35794125,1494,1494,1494,1494,0
20230907,104700,35794125,1494,1494,1494,1494,0
20230907,104600,35794125,1494,1494,1494,1494,0
20230907,104500,35794125,1494,1489,1494,1489,188
20230907,104400,35514183,1489,1489,1489,1489,14
20230907,104300,35493337,1494,1494,1494,1494,0
20230907,104200,35493337,1494,1494,1494,1494,0
20230907,104100,35493337,1494,1494,1494,1494,0
20230907,104000,35493337,1494,1494,1494,1494,1
20230907,103900,35491843,1496,1496,1496,1496,0
20230907,103800,35491843,1496,1490,1496,1485,59
20230907,103700,35403991,1491,1491,1491,1491,600
20230907,103600,34509391,1492,1492,1492,1492,700
20230907,103500,33464991,1492,1492,1492,1492,0
20230907,103400,33464991,1492,1492,1492,1492,0
20230907,103300,33464991,1492,1492,1492,1492,0
20230907,103200,33464991,1492,1492,1492,1492,0
20230907,103100,33464991,1492,1492,1492,1492,0
20230907,103000,33464991,1492,1492,1492,1492,0
20230907,102900,33464991,1492,1492,1492,1492,0
20230907,102800,33464991,1492,1492,1492,1492,1
20230907,102700,33463499,1485,1485,1485,1485,125
20230907,102600,33277874,1485,1488,1492,1485,515
20230907,102500,32511925,1493,1493,1493,1493,0
20230907,102400,32511925,1493,1493,1493,1493,1
20230907,102300,32510432,1488,1488,1488,1488,133
20230907,102200,32312528,1493,1493,1493,1493,0
20230907,102100,32312528,1493,1493,1493,1493,0
20230907,102000,32312528,1493,1493,1493,1493,2
20230907,101900,32309542,1488,1488,1488,1488,0
20230907,101800,32309542,1488,1488,1488,1488,3500
20230907,101700,27101542,1496,1496,1496,1496,0
20230907,101600,27101542,1496,1496,1496,1496,0
20230907,101500,27101542,1496,1494,1496,1494,22
20230907,101400,27068672,1494,1489,1494,1489,652
20230907,101300,26097834,1496,1496,1496,1496,0
20230907,101200,26097834,1496,1496,1496,1496,0
20230907,101100,26097834,1496,1496,1496,1496,0
20230907,101000,26097834,1496,1496,1496,1496,2
20230907,100900,26094842,1496,1496,1496,1496,0
20230907,100800,26094842,1496,1496,1496,1496,20
20230907,100700,26064922,1497,1497,1497,1497,0
20230907,100600,26064922,1497,1497,1497,1497,0
20230907,100500,26064922,1497,1497,1497,1497,1
20230907,100400,26063425,1497,1497,1497,1497,0
20230907,100300,26063425,1497,1497,1497,1497,0
20230907,100200,26063425,1497,1497,1497,1497,0
20230907,100100,26063425,1497,1497,1497,1497,0
20230907,100000,26063425,1497,1497,1497,1497,0
20230907,095900,26063425,1497,1497,1497,1497,2
20230907,095800,26060431,1498,1498,1498,1498,0
20230907,095700,26060431,1498,1498,1498,1498,0
20230907,095600,26060431,1498,1498,1498,1498,0
20230907,095500,26060431,1498,1498,1498,1498,0
20230907,095400,26060431,1498,1498,1498,1498,0
20230907,095300,26060431,1498,1494,1498,1494,5000
20230907,095200,18578023,1494,1494,1494,1494,0
20230907,095100,18578023,1494,1494,1494,1494,0
20230907,095000,18578023,1494,1494,1494,1494,0
20230907,094900,18578023,1494,1494,1494,1494,0
20230907,094800,18578023,1494,1494,1494,1494,0
20230907,094700,18578023,1494,1494,1494,1494,1
20230907,094600,18576529,1494,1488,1494,1488,2107
20230907,094500,15441289,1488,1496,1496,1488,2000
20230907,094400,12465281,1489,1489,1489,1489,2000
20230907,094300,9487281,1490,1490,1490,1490,2351
20230907,094200,5984291,1496,1496,1496,1496,5
20230907,094100,5976811,1491,1491,1491,1491,984
20230907,094000,4509667,1497,1496,1497,1496,335
20230907,093900,4008308,1496,1496,1496,1496,4
20230907,093800,4002324,1496,1496,1496,1496,0
20230907,093700,4002324,1496,1496,1496,1496,0
20230907,093600,4002324,1496,1496,1496,1496,0
20230907,093500,4002324,1496,1496,1496,1496,0
20230907,093400,4002324,1496,1491,1496,1491,2001
20230907,093300,1018828,1497,1497,1497,1497,0
20230907,093200,1018828,1497,1497,1497,1497,1
20230907,093100,1017331,1497,1497,1497,1497,1
20230907,093000,1015834,1497,1497,1497,1497,0
20230907,092900,1015834,1497,1497,1497,1497,0
20230907,092800,1015834,1497,1497,1497,1497,0
20230907,092700,1015834,1497,1497,1497,1497,0
20230907,092600,1015834,1497,1497,1497,1497,0
20230907,092500,1015834,1497,1497,1497,1497,0
20230907,092400,1015834,1497,1497,1497,1497,0
20230907,092300,1015834,1497,1490,1497,1490,2
20230907,092200,1012847,1498,1498,1498,1498,0
20230907,092100,1012847,1498,1498,1498,1498,0
20230907,092000,1012847,1498,1498,1498,1498,0
20230907,091900,1012847,1498,1498,1498,1498,0
20230907,091800,1012847,1498,1498,1498,1498,0
20230907,091700,1012847,1498,1498,1498,1498,0
20230907,091600,1012847,1498,1498,1498,1498,5
20230907,091500,1005357,1498,1498,1498,1498,0
20230907,091400,1005357,1498,1498,1498,1498,0
20230907,091300,1005357,1498,1498,1498,1498,0
20230907,091200,1005357,1498,1498,1498,1498,0
20230907,091100,1005357,1498,1498,1498,1498,0
20230907,091000,1005357,1498,1498,1498,1498,0
20230907,090900,1005357,1498,1498,1498,1498,0
20230907,090800,1005357,1498,1498,1498,1498,0
20230907,090700,1005357,1498,1498,1498,1498,10
20230907,090600,990377,1498,1498,1498,1498,0
20230907,090500,990377,1498,1498,1498,1498,0
20230907,090400,990377,1498,1498,1498,1498,0
20230907,090300,990377,1498,1498,1498,1498,0
20230907,090200,990377,1498,1498,1498,1498,1
20230907,090100,988879,1499,1490,1499,1490,503
20230907,090000,239382,1500,1496,1500,1495,160