stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,184300,110465421,1470,1470,1470,1470,3092
20230913,184200,110465421,1470,1470,1470,1470,0
20230913,184100,110465421,1470,1470,1470,1470,0
20230913,184000,110465421,1470,1470,1470,1470,0
20230913,183900,110465421,1470,1470,1470,1470,0
20230913,183800,110465421,1470,1470,1470,1470,0
20230913,183700,110465421,1470,1470,1470,1470,0
20230913,183600,110465421,1470,1470,1470,1470,0
20230913,183500,110465421,1470,1470,1470,1470,0
20230913,183400,110465421,1470,1470,1470,1470,0
20230913,183300,110465421,1470,1470,1470,1470,0
20230913,183200,110465421,1470,1470,1470,1470,0
20230913,183100,110465421,1470,1470,1470,1470,0
20230913,183000,110465421,1470,1470,1470,1470,0
20230913,182900,110465421,1470,1470,1470,1470,0
20230913,182800,110465421,1470,1470,1470,1470,0
20230913,182700,110465421,1470,1470,1470,1470,0
20230913,182600,110465421,1470,1470,1470,1470,0
20230913,182500,110465421,1470,1470,1470,1470,0
20230913,182400,110465421,1470,1470,1470,1470,0
20230913,182300,110465421,1470,1470,1470,1470,0
20230913,182200,110465421,1470,1470,1470,1470,0
20230913,182100,110465421,1470,1470,1470,1470,0
20230913,182000,110465421,1470,1470,1470,1470,0
20230913,181900,110465421,1470,1470,1470,1470,0
20230913,181800,110465421,1470,1470,1470,1470,0
20230913,181700,110465421,1470,1470,1470,1470,0
20230913,181600,110465421,1470,1470,1470,1470,0
20230913,181500,110465421,1470,1470,1470,1470,0
20230913,181400,110465421,1470,1470,1470,1470,0
20230913,181300,110465421,1470,1470,1470,1470,3092
20230913,181200,110465421,1470,1470,1470,1470,0
20230913,181100,110465421,1470,1470,1470,1470,0
20230913,181000,110465421,1470,1470,1470,1470,0
20230913,180900,110465421,1470,1470,1470,1470,0
20230913,180800,110465421,1470,1470,1470,1470,0
20230913,180700,110465421,1470,1470,1470,1470,0
20230913,180600,110465421,1470,1470,1470,1470,0
20230913,180500,110465421,1470,1470,1470,1470,0
20230913,180400,110465421,1470,1470,1470,1470,0
20230913,180300,110465421,1470,1470,1470,1470,0
20230913,180200,110465421,1470,1470,1470,1470,0
20230913,180100,110465421,1470,1470,1470,1470,0
20230913,180000,110465421,1470,1470,1470,1470,0
20230913,175900,110465421,1470,1470,1470,1470,0
20230913,175800,110465421,1470,1470,1470,1470,0
20230913,175700,110465421,1470,1470,1470,1470,0
20230913,175600,110465421,1470,1470,1470,1470,0
20230913,175500,110465421,1470,1470,1470,1470,0
20230913,175400,110465421,1470,1470,1470,1470,0
20230913,175300,110465421,1470,1470,1470,1470,0
20230913,175200,110465421,1470,1470,1470,1470,0
20230913,175100,110465421,1470,1470,1470,1470,0
20230913,175000,110465421,1470,1470,1470,1470,0
20230913,174900,110465421,1470,1470,1470,1470,0
20230913,174800,110465421,1470,1470,1470,1470,0
20230913,174700,110465421,1470,1470,1470,1470,0
20230913,174600,110465421,1470,1470,1470,1470,0
20230913,174500,110465421,1470,1470,1470,1470,0
20230913,174400,110465421,1470,1470,1470,1470,0
20230913,174300,110465421,1470,1470,1470,1470,3092
20230913,174200,110465421,1470,1470,1470,1470,0
20230913,174100,110465421,1470,1470,1470,1470,0
20230913,174000,110465421,1470,1470,1470,1470,0
20230913,173900,110465421,1470,1470,1470,1470,0
20230913,173800,110465421,1470,1470,1470,1470,0
20230913,173700,110465421,1470,1470,1470,1470,0
20230913,173600,110465421,1470,1470,1470,1470,0
20230913,173500,110465421,1470,1470,1470,1470,0
20230913,173400,110465421,1470,1470,1470,1470,0
20230913,173300,110465421,1470,1470,1470,1470,0
20230913,173200,110465421,1470,1470,1470,1470,0
20230913,173100,110465421,1470,1470,1470,1470,0
20230913,173000,110465421,1470,1470,1470,1470,0
20230913,172900,110465421,1470,1470,1470,1470,0
20230913,172800,110465421,1470,1470,1470,1470,0
20230913,172700,110465421,1470,1470,1470,1470,0
20230913,172600,110465421,1470,1470,1470,1470,0
20230913,172500,110465421,1470,1470,1470,1470,0
20230913,172400,110465421,1470,1470,1470,1470,0
20230913,172300,110465421,1470,1470,1470,1470,0
20230913,172200,110465421,1470,1470,1470,1470,0
20230913,172100,110465421,1470,1470,1470,1470,0
20230913,172000,110465421,1470,1470,1470,1470,0
20230913,171900,110465421,1470,1470,1470,1470,0
20230913,171800,110465421,1470,1470,1470,1470,0
20230913,171700,110465421,1470,1470,1470,1470,0
20230913,171600,110465421,1470,1470,1470,1470,0
20230913,171500,110465421,1470,1470,1470,1470,0
20230913,171400,110465421,1470,1470,1470,1470,0
20230913,171300,110465421,1470,1470,1470,1470,3092
20230913,171200,110465421,1470,1470,1470,1470,0
20230913,171100,110465421,1470,1470,1470,1470,0
20230913,171000,110465421,1470,1470,1470,1470,0
20230913,170900,110465421,1470,1470,1470,1470,0
20230913,170800,110465421,1470,1470,1470,1470,0
20230913,170700,110465421,1470,1470,1470,1470,0
20230913,170600,110465421,1470,1470,1470,1470,0
20230913,170500,110465421,1470,1470,1470,1470,0
20230913,170400,110465421,1470,1470,1470,1470,0
20230913,170300,110465421,1470,1470,1470,1470,0
20230913,170200,110465421,1470,1470,1470,1470,0
20230913,170100,110465421,1470,1470,1470,1470,0
20230913,170000,110465421,1470,1470,1470,1470,0
20230913,165900,110465421,1470,1470,1470,1470,0
20230913,165800,110465421,1470,1470,1470,1470,0
20230913,165700,110465421,1470,1470,1470,1470,0
20230913,165600,110465421,1470,1470,1470,1470,0
20230913,165500,110465421,1470,1470,1470,1470,0
20230913,165400,110465421,1470,1470,1470,1470,0
20230913,165300,110465421,1470,1470,1470,1470,0
20230913,165200,110465421,1470,1470,1470,1470,0
20230913,165100,110465421,1470,1470,1470,1470,0
20230913,165000,110465421,1470,1470,1470,1470,0
20230913,164900,110465421,1470,1470,1470,1470,0
20230913,164800,110465421,1470,1470,1470,1470,0
20230913,164700,110465421,1470,1470,1470,1470,0
20230913,164600,110465421,1470,1470,1470,1470,0
20230913,164500,110465421,1470,1470,1470,1470,0
20230913,164400,110465421,1470,1470,1470,1470,0
20230913,164300,110465421,1470,1470,1470,1470,3092
20230913,164200,110465421,1470,1470,1470,1470,0
20230913,164100,110465421,1470,1470,1470,1470,0
20230913,164000,110465421,1470,1470,1470,1470,0
20230913,163900,110465421,1470,1470,1470,1470,0
20230913,163800,110465421,1470,1470,1470,1470,0
20230913,163700,110465421,1470,1470,1470,1470,0
20230913,163600,110465421,1470,1470,1470,1470,0
20230913,163500,110465421,1470,1470,1470,1470,0
20230913,163400,110465421,1470,1470,1470,1470,0
20230913,163300,110465421,1470,1470,1470,1470,0
20230913,163200,110465421,1470,1470,1470,1470,0
20230913,163100,110465421,1470,1470,1470,1470,0
20230913,163000,110465421,1470,1470,1470,1470,0
20230913,162900,110465421,1470,1470,1470,1470,0
20230913,162800,110465421,1470,1470,1470,1470,0
20230913,162700,110465421,1470,1470,1470,1470,0
20230913,162600,110465421,1470,1470,1470,1470,0
20230913,162500,110465421,1470,1470,1470,1470,0
20230913,162400,110465421,1470,1470,1470,1470,0
20230913,162300,110465421,1470,1470,1470,1470,0
20230913,162200,110465421,1470,1470,1470,1470,0
20230913,162100,110465421,1470,1470,1470,1470,0
20230913,162000,110465421,1470,1470,1470,1470,0
20230913,161900,110465421,1470,1470,1470,1470,0
20230913,161800,110465421,1470,1470,1470,1470,0
20230913,161700,110465421,1470,1470,1470,1470,0
20230913,161600,110465421,1470,1470,1470,1470,0
20230913,161500,110465421,1470,1470,1470,1470,0
20230913,161400,110465421,1470,1470,1470,1470,0
20230913,161300,110465421,1470,1470,1470,1470,3092
20230913,161200,110465421,1470,1470,1470,1470,0
20230913,161100,110465421,1470,1470,1470,1470,0
20230913,161000,110465421,1470,1470,1470,1470,0
20230913,160900,110465421,1470,1470,1470,1470,0
20230913,160800,110465421,1470,1470,1470,1470,0
20230913,160700,110465421,1470,1470,1470,1470,0
20230913,160600,110465421,1470,1470,1470,1470,0
20230913,160500,110465421,1470,1470,1470,1470,0
20230913,160400,110465421,1470,1470,1470,1470,0
20230913,160300,110465421,1470,1470,1470,1470,0
20230913,160200,110465421,1470,1470,1470,1470,0
20230913,160100,110465421,1470,1470,1470,1470,0
20230913,160000,110465421,1470,1470,1470,1470,0
20230913,155900,110465421,1470,1470,1470,1470,0
20230913,155800,110465421,1470,1470,1470,1470,0
20230913,155700,110465421,1470,1470,1470,1470,0
20230913,155600,110465421,1470,1470,1470,1470,0
20230913,155500,110465421,1470,1470,1470,1470,0
20230913,155400,110465421,1470,1470,1470,1470,0
20230913,155300,110465421,1470,1470,1470,1470,0
20230913,155200,110465421,1470,1470,1470,1470,0
20230913,155100,110465421,1470,1470,1470,1470,0
20230913,155000,110465421,1470,1470,1470,1470,0
20230913,154900,110465421,1470,1470,1470,1470,0
20230913,154800,110465421,1470,1470,1470,1470,0
20230913,154700,110465421,1470,1470,1470,1470,0
20230913,154600,110465421,1470,1470,1470,1470,0
20230913,154500,110465421,1470,1470,1470,1470,0
20230913,154400,110465421,1470,1470,1470,1470,0
20230913,154300,110465421,1470,1470,1470,1470,3092
20230913,154200,110465421,1470,1470,1470,1470,0
20230913,154100,110465421,1470,1470,1470,1470,0
20230913,154000,110465421,1470,1470,1470,1470,0
20230913,153900,110465421,1470,1470,1470,1470,0
20230913,153800,110465421,1470,1470,1470,1470,0
20230913,153700,110465421,1470,1470,1470,1470,0
20230913,153600,110465421,1470,1470,1470,1470,0
20230913,153500,110465421,1470,1470,1470,1470,0
20230913,153400,110465421,1470,1470,1470,1470,0
20230913,153300,110465421,1470,1470,1470,1470,0
20230913,153200,110465421,1470,1470,1470,1470,0
20230913,153100,110465421,1470,1470,1470,1470,0
20230913,153000,110465421,1470,1470,1470,1470,3092
20230913,152900,105920181,1465,1465,1465,1465,0
20230913,152800,105920181,1465,1465,1465,1465,0
20230913,152700,105920181,1465,1465,1465,1465,0
20230913,152600,105920181,1465,1465,1465,1465,0
20230913,152500,105920181,1465,1465,1465,1465,0
20230913,152400,105920181,1465,1465,1465,1465,0
20230913,152300,105920181,1465,1465,1465,1465,0
20230913,152200,105920181,1465,1465,1465,1465,0
20230913,152100,105920181,1465,1465,1465,1465,0
20230913,152000,105920181,1465,1465,1465,1465,0
20230913,151900,105920181,1465,1455,1465,1450,3254
20230913,151800,101181032,1455,1454,1455,1450,210
20230913,151700,100875713,1454,1455,1455,1454,42
20230913,151600,100814643,1455,1455,1455,1455,1
20230913,151500,100813188,1455,1455,1455,1455,37
20230913,151400,100759353,1450,1450,1450,1450,0
20230913,151300,100759353,1450,1454,1455,1450,400
20230913,151200,100178892,1454,1454,1454,1454,4
20230913,151100,100173076,1454,1454,1454,1454,5
20230913,151000,100165806,1454,1454,1454,1454,63
20230913,150900,100074204,1454,1455,1455,1454,14
20230913,150800,100053844,1455,1455,1455,1455,500
20230913,150700,99326344,1455,1455,1455,1455,2
20230913,150600,99323434,1455,1455,1455,1455,0
20230913,150500,99323434,1455,1454,1455,1454,500
20230913,150400,98596051,1454,1454,1454,1454,76
20230913,150300,98485547,1455,1455,1455,1455,0
20230913,150200,98485547,1455,1455,1455,1455,1
20230913,150100,98484092,1455,1455,1455,1455,0
20230913,150000,98484092,1455,1455,1455,1455,0
20230913,145900,98484092,1455,1455,1455,1455,0
20230913,145800,98484092,1455,1450,1455,1450,201
20230913,145700,98192637,1458,1458,1458,1458,0
20230913,145600,98192637,1458,1458,1458,1458,0
20230913,145500,98192637,1458,1458,1458,1458,1
20230913,145400,98191179,1458,1458,1458,1458,1
20230913,145300,98189721,1458,1458,1458,1458,2
20230913,145200,98186805,1458,1458,1458,1458,1
20230913,145100,98185347,1458,1458,1458,1458,0
20230913,145000,98185347,1458,1457,1458,1457,1000
20230913,144900,96727401,1458,1458,1458,1458,0
20230913,144800,96727401,1458,1458,1458,1458,0
20230913,144700,96727401,1458,1458,1458,1458,0
20230913,144600,96727401,1458,1458,1458,1458,0
20230913,144500,96727401,1458,1458,1458,1458,1
20230913,144400,96725943,1458,1458,1458,1458,0
20230913,144300,96725943,1458,1458,1458,1458,0
20230913,144200,96725943,1458,1458,1458,1458,0
20230913,144100,96725943,1458,1458,1458,1458,0
20230913,144000,96725943,1458,1458,1458,1458,0
20230913,143900,96725943,1458,1458,1458,1458,13
20230913,143800,96706989,1458,1458,1458,1458,0
20230913,143700,96706989,1458,1450,1458,1450,115
20230913,143600,96540227,1450,1450,1450,1450,1056
20230913,143500,95009027,1450,1452,1452,1450,461
20230913,143400,94340571,1459,1459,1459,1459,0
20230913,143300,94340571,1459,1459,1459,1459,0
20230913,143200,94340571,1459,1459,1459,1459,0
20230913,143100,94340571,1459,1459,1459,1459,0
20230913,143000,94340571,1459,1459,1459,1459,0
20230913,142900,94340571,1459,1459,1459,1459,0
20230913,142800,94340571,1459,1459,1459,1459,200
20230913,142700,94048771,1459,1459,1459,1459,1
20230913,142600,94047312,1458,1459,1459,1455,1312
20230913,142500,92137129,1459,1459,1459,1459,0
20230913,142400,92137129,1459,1459,1459,1459,62
20230913,142300,92046671,1460,1460,1460,1460,0
20230913,142200,92046671,1460,1460,1460,1460,0
20230913,142100,92046671,1460,1460,1460,1460,0
20230913,142000,92046671,1460,1460,1460,1460,2
20230913,141900,92043751,1460,1460,1460,1460,2
20230913,141800,92040831,1459,1459,1459,1459,79
20230913,141700,91925570,1460,1460,1460,1460,0
20230913,141600,91925570,1460,1460,1460,1460,0
20230913,141500,91925570,1460,1460,1460,1460,0
20230913,141400,91925570,1460,1460,1460,1460,0
20230913,141300,91925570,1460,1460,1460,1460,0
20230913,141200,91925570,1460,1460,1460,1460,0
20230913,141100,91925570,1460,1460,1460,1460,0
20230913,141000,91925570,1460,1460,1460,1460,0
20230913,140900,91925570,1460,1460,1460,1460,0
20230913,140800,91925570,1460,1460,1460,1460,0
20230913,140700,91925570,1460,1459,1460,1459,35
20230913,140600,91874471,1460,1460,1460,1460,21
20230913,140500,91843811,1460,1460,1460,1460,0
20230913,140400,91843811,1460,1469,1469,1460,2592
20230913,140300,88059464,1460,1469,1469,1460,231
20230913,140200,87722177,1469,1469,1469,1469,0
20230913,140100,87722177,1469,1469,1469,1469,0
20230913,140000,87722177,1469,1469,1469,1469,0
20230913,135900,87722177,1469,1469,1469,1469,0
20230913,135800,87722177,1469,1469,1469,1469,0
20230913,135700,87722177,1469,1469,1469,1469,3
20230913,135600,87717770,1469,1469,1469,1469,0
20230913,135500,87717770,1469,1460,1469,1460,443
20230913,135400,87070981,1461,1464,1464,1461,271
20230913,135300,86674401,1470,1470,1470,1470,7
20230913,135200,86664111,1470,1469,1470,1469,11
20230913,135100,86647947,1470,1470,1470,1470,0
20230913,135000,86647947,1470,1470,1470,1470,0
20230913,134900,86647947,1470,1470,1470,1470,0
20230913,134800,86647947,1470,1470,1470,1470,0
20230913,134700,86647947,1470,1470,1470,1470,0
20230913,134600,86647947,1470,1470,1470,1470,0
20230913,134500,86647947,1470,1470,1470,1470,0
20230913,134400,86647947,1470,1470,1470,1470,0
20230913,134300,86647947,1470,1470,1470,1470,0
20230913,134200,86647947,1470,1470,1470,1470,0
20230913,134100,86647947,1470,1470,1470,1470,0
20230913,134000,86647947,1470,1470,1470,1470,0
20230913,133900,86647947,1470,1470,1470,1470,0
20230913,133800,86647947,1470,1470,1470,1470,0
20230913,133700,86647947,1470,1470,1470,1470,0
20230913,133600,86647947,1470,1470,1470,1470,0
20230913,133500,86647947,1470,1470,1470,1470,0
20230913,133400,86647947,1470,1470,1470,1470,0
20230913,133300,86647947,1470,1470,1470,1470,0
20230913,133200,86647947,1470,1470,1470,1470,0
20230913,133100,86647947,1470,1470,1470,1470,0
20230913,133000,86647947,1470,1470,1470,1470,0
20230913,132900,86647947,1470,1470,1470,1470,0
20230913,132800,86647947,1470,1470,1470,1470,0
20230913,132700,86647947,1470,1470,1470,1470,0
20230913,132600,86647947,1470,1470,1470,1470,0
20230913,132500,86647947,1470,1470,1470,1470,0
20230913,132400,86647947,1470,1470,1470,1470,0
20230913,132300,86647947,1470,1470,1470,1470,0
20230913,132200,86647947,1470,1470,1470,1470,0
20230913,132100,86647947,1470,1470,1470,1470,0
20230913,132000,86647947,1470,1470,1470,1470,500
20230913,131900,85912947,1470,1470,1470,1470,0
20230913,131800,85912947,1470,1470,1470,1470,0
20230913,131700,85912947,1470,1470,1470,1470,0
20230913,131600,85912947,1470,1463,1470,1463,51
20230913,131500,85838017,1469,1469,1469,1469,0
20230913,131400,85838017,1469,1469,1469,1469,0
20230913,131300,85838017,1469,1469,1470,1469,300
20230913,131200,85397217,1469,1469,1469,1469,0
20230913,131100,85397217,1469,1469,1469,1469,0
20230913,131000,85397217,1469,1469,1469,1469,0
20230913,130900,85397217,1469,1469,1469,1469,0
20230913,130800,85397217,1469,1469,1469,1469,0
20230913,130700,85397217,1469,1469,1469,1469,0
20230913,130600,85397217,1469,1469,1469,1469,0
20230913,130500,85397217,1469,1469,1469,1469,0
20230913,130400,85397217,1469,1469,1469,1469,0
20230913,130300,85397217,1469,1469,1469,1469,0
20230913,130200,85397217,1469,1469,1469,1469,0
20230913,130100,85397217,1469,1469,1469,1469,0
20230913,130000,85397217,1469,1469,1469,1469,0
20230913,125900,85397217,1469,1469,1469,1469,0
20230913,125800,85397217,1469,1469,1469,1469,1
20230913,125700,85395748,1471,1471,1471,1471,0
20230913,125600,85395748,1471,1471,1471,1471,0
20230913,125500,85395748,1471,1471,1471,1471,0
20230913,125400,85395748,1471,1471,1471,1471,0
20230913,125300,85395748,1471,1471,1471,1471,0
20230913,125200,85395748,1471,1471,1471,1471,0
20230913,125100,85395748,1471,1471,1471,1471,0
20230913,125000,85395748,1471,1471,1471,1471,0
20230913,124900,85395748,1471,1471,1471,1471,0
20230913,124800,85395748,1471,1471,1471,1471,0
20230913,124700,85395748,1471,1471,1471,1471,0
20230913,124600,85395748,1471,1471,1471,1471,0
20230913,124500,85395748,1471,1471,1471,1471,0
20230913,124400,85395748,1471,1471,1471,1471,0
20230913,124300,85395748,1471,1471,1471,1471,0
20230913,124200,85395748,1471,1471,1471,1471,1
20230913,124100,85394277,1471,1471,1471,1471,0
20230913,124000,85394277,1471,1471,1471,1471,0
20230913,123900,85394277,1471,1471,1471,1471,0
20230913,123800,85394277,1471,1471,1471,1471,0
20230913,123700,85394277,1471,1471,1471,1471,1
20230913,123600,85392806,1471,1471,1471,1471,0
20230913,123500,85392806,1471,1471,1471,1471,1
20230913,123400,85391335,1461,1461,1461,1461,0
20230913,123300,85391335,1461,1461,1461,1461,0
20230913,123200,85391335,1461,1461,1461,1461,0
20230913,123100,85391335,1461,1461,1461,1461,0
20230913,123000,85391335,1461,1462,1462,1461,1000
20230913,122900,83930331,1461,1476,1479,1461,1001
20230913,122800,82451555,1477,1462,1477,1460,3408
20230913,122700,77448426,1460,1459,1460,1459,156
20230913,122600,77220727,1460,1460,1460,1460,0
20230913,122500,77220727,1460,1457,1460,1457,2
20230913,122400,77217810,1450,1450,1450,1450,0
20230913,122300,77217810,1450,1450,1450,1450,0
20230913,122200,77217810,1450,1462,1462,1450,1003
20230913,122100,75762707,1463,1463,1463,1463,0
20230913,122000,75762707,1463,1463,1463,1463,1200
20230913,121900,74007107,1465,1465,1465,1465,0
20230913,121800,74007107,1465,1465,1465,1465,0
20230913,121700,74007107,1465,1465,1465,1465,0
20230913,121600,74007107,1465,1465,1465,1465,0
20230913,121500,74007107,1465,1465,1465,1465,0
20230913,121400,74007107,1465,1465,1465,1465,1
20230913,121300,74005642,1453,1459,1459,1453,330
20230913,121200,73525061,1465,1465,1465,1465,0
20230913,121100,73525061,1465,1461,1465,1461,602
20230913,121000,72645535,1467,1467,1467,1467,10
20230913,120900,72630865,1467,1467,1467,1467,0
20230913,120800,72630865,1467,1467,1467,1467,0
20230913,120700,72630865,1467,1467,1467,1467,0
20230913,120600,72630865,1467,1467,1467,1467,0
20230913,120500,72630865,1467,1467,1467,1467,0
20230913,120400,72630865,1467,1467,1467,1467,5
20230913,120300,72623530,1467,1467,1467,1467,530
20230913,120200,71846020,1467,1463,1467,1463,28
20230913,120100,71805021,1450,1459,1459,1450,675
20230913,120000,70822857,1467,1467,1467,1467,200
20230913,115900,70529457,1468,1468,1468,1468,0
20230913,115800,70529457,1468,1468,1468,1468,0
20230913,115700,70529457,1468,1468,1468,1468,0
20230913,115600,70529457,1468,1468,1468,1468,0
20230913,115500,70529457,1468,1468,1468,1468,0
20230913,115400,70529457,1468,1468,1468,1468,501
20230913,115300,69793989,1468,1468,1468,1468,1
20230913,115200,69792521,1457,1462,1462,1457,9
20230913,115100,69779402,1470,1470,1470,1470,0
20230913,115000,69779402,1470,1470,1470,1470,1
20230913,114900,69777932,1468,1468,1468,1468,1
20230913,114800,69776464,1468,1468,1468,1468,0
20230913,114700,69776464,1468,1468,1468,1468,1
20230913,114600,69774996,1468,1468,1468,1468,0
20230913,114500,69774996,1468,1468,1468,1468,0
20230913,114400,69774996,1468,1464,1468,1464,300
20230913,114300,69334822,1468,1468,1468,1468,0
20230913,114200,69334822,1468,1468,1468,1468,0
20230913,114100,69334822,1468,1468,1468,1468,0
20230913,114000,69334822,1468,1468,1468,1468,0
20230913,113900,69334822,1468,1468,1468,1468,0
20230913,113800,69334822,1468,1468,1468,1468,0
20230913,113700,69334822,1468,1468,1468,1468,2
20230913,113600,69331886,1468,1468,1468,1468,3
20230913,113500,69327482,1470,1470,1470,1470,0
20230913,113400,69327482,1470,1460,1471,1460,106
20230913,113300,69172605,1459,1465,1465,1459,446
20230913,113200,68520811,1474,1474,1474,1474,0
20230913,113100,68520811,1474,1465,1474,1465,2006
20230913,113000,65564184,1475,1475,1475,1475,0
20230913,112900,65564184,1475,1475,1475,1475,0
20230913,112800,65564184,1475,1474,1475,1474,700
20230913,112700,64531861,1474,1474,1474,1474,0
20230913,112600,64531861,1474,1474,1474,1474,2
20230913,112500,64528913,1478,1478,1478,1478,0
20230913,112400,64528913,1478,1475,1478,1475,300
20230913,112300,64085840,1478,1474,1478,1473,300
20230913,112200,63643343,1474,1467,1474,1467,900
20230913,112100,62320335,1468,1464,1468,1464,600
20230913,112000,61440690,1466,1466,1466,1466,0
20230913,111900,61440690,1466,1466,1466,1466,14
20230913,111800,61420166,1466,1461,1466,1460,281
20230913,111700,61009892,1469,1469,1469,1469,0
20230913,111600,61009892,1469,1469,1469,1469,1
20230913,111500,61008423,1469,1469,1469,1469,0
20230913,111400,61008423,1469,1469,1469,1469,0
20230913,111300,61008423,1469,1469,1469,1469,0
20230913,111200,61008423,1469,1469,1469,1469,0
20230913,111100,61008423,1469,1469,1469,1469,0
20230913,111000,61008423,1469,1469,1469,1469,0
20230913,110900,61008423,1469,1469,1469,1469,3
20230913,110800,61004016,1469,1469,1469,1469,4
20230913,110700,60998140,1469,1469,1469,1469,0
20230913,110600,60998140,1469,1469,1469,1469,20
20230913,110500,60968760,1469,1469,1469,1469,0
20230913,110400,60968760,1469,1469,1469,1469,0
20230913,110300,60968760,1469,1464,1471,1464,42
20230913,110200,60907260,1460,1462,1462,1460,55
20230913,110100,60826929,1473,1473,1473,1473,0
20230913,110000,60826929,1473,1473,1473,1473,0
20230913,105900,60826929,1473,1473,1473,1473,9
20230913,105800,60813672,1475,1475,1475,1475,0
20230913,105700,60813672,1475,1475,1475,1475,2
20230913,105600,60810722,1464,1467,1467,1464,38
20230913,105500,60755078,1467,1467,1467,1467,0
20230913,105400,60755078,1467,1467,1467,1467,692
20230913,105300,59739914,1480,1480,1480,1480,0
20230913,105200,59739914,1480,1480,1480,1480,1
20230913,105100,59738434,1482,1477,1482,1469,1446
20230913,105000,57612702,1493,1493,1493,1493,0
20230913,104900,57612702,1493,1493,1493,1493,0
20230913,104800,57612702,1493,1493,1493,1493,1
20230913,104700,57611209,1479,1479,1479,1479,0
20230913,104600,57611209,1479,1479,1479,1479,1
20230913,104500,57609730,1494,1494,1494,1494,20
20230913,104400,57579850,1494,1494,1494,1494,0
20230913,104300,57579850,1494,1494,1494,1494,0
20230913,104200,57579850,1494,1494,1495,1479,228
20230913,104100,57239192,1495,1494,1495,1494,383
20230913,104000,56666717,1496,1496,1496,1496,0
20230913,103900,56666717,1496,1496,1496,1496,0
20230913,103800,56666717,1496,1496,1496,1496,0
20230913,103700,56666717,1496,1476,1496,1469,4060
20230913,103600,50693387,1482,1482,1482,1477,6
20230913,103500,50684513,1494,1494,1494,1494,1
20230913,103400,50683019,1496,1480,1496,1479,537
20230913,103300,49883154,1491,1491,1491,1491,30
20230913,103200,49838424,1494,1494,1494,1480,188
20230913,103100,49558984,1485,1499,1499,1485,138
20230913,103000,49353620,1499,1485,1499,1485,647
20230913,102900,48386465,1488,1479,1509,1473,1608
20230913,102800,45980828,1480,1458,1480,1458,201
20230913,102700,45684510,1471,1471,1471,1471,0
20230913,102600,45684510,1471,1459,1471,1458,2000
20230913,102500,42757769,1459,1460,1460,1447,1502
20230913,102400,40573951,1460,1461,1461,1460,2
20230913,102300,40571030,1461,1461,1461,1461,34
20230913,102200,40521356,1461,1457,1462,1457,576
20230913,102100,39679630,1457,1457,1457,1457,1000
20230913,102000,38222630,1457,1457,1457,1457,0
20230913,101900,38222630,1457,1457,1457,1457,0
20230913,101800,38222630,1457,1457,1457,1457,0
20230913,101700,38222630,1457,1457,1457,1457,1
20230913,101600,38221173,1456,1455,1456,1455,138
20230913,101500,38020382,1455,1455,1455,1455,0
20230913,101400,38020382,1455,1455,1455,1455,0
20230913,101300,38020382,1455,1455,1455,1455,0
20230913,101200,38020382,1455,1455,1455,1455,1
20230913,101100,38018927,1455,1454,1455,1454,106
20230913,101000,37864802,1454,1454,1454,1454,2
20230913,100900,37861894,1453,1453,1453,1453,23
20230913,100800,37828475,1453,1453,1453,1453,4
20230913,100700,37822663,1453,1453,1453,1453,24
20230913,100600,37787791,1453,1453,1453,1453,0
20230913,100500,37787791,1453,1453,1453,1453,1
20230913,100400,37786338,1447,1447,1447,1447,0
20230913,100300,37786338,1447,1447,1447,1447,53
20230913,100200,37709647,1447,1447,1447,1447,3
20230913,100100,37705306,1445,1447,1447,1445,100
20230913,100000,37560738,1454,1454,1454,1454,0
20230913,095900,37560738,1454,1454,1454,1454,0
20230913,095800,37560738,1454,1454,1454,1454,0
20230913,095700,37560738,1454,1454,1454,1454,0
20230913,095600,37560738,1454,1451,1454,1451,161
20230913,095500,37327124,1455,1455,1455,1455,0
20230913,095400,37327124,1455,1455,1455,1455,40
20230913,095300,37268924,1455,1455,1455,1455,1
20230913,095200,37267469,1455,1455,1455,1455,1
20230913,095100,37266014,1456,1456,1456,1456,0
20230913,095000,37266014,1456,1456,1456,1456,0
20230913,094900,37266014,1456,1456,1456,1456,0
20230913,094800,37266014,1456,1456,1456,1456,0
20230913,094700,37266014,1456,1456,1456,1456,10
20230913,094600,37251454,1456,1456,1456,1456,1
20230913,094500,37249998,1454,1454,1455,1454,362
20230913,094400,36723647,1454,1453,1454,1446,832
20230913,094300,35514695,1453,1453,1453,1453,0
20230913,094200,35514695,1453,1453,1453,1453,197
20230913,094100,35228454,1454,1453,1454,1453,161
20230913,094000,34994520,1454,1454,1454,1454,2
20230913,093900,34991612,1454,1453,1454,1453,267
20230913,093800,34603660,1453,1453,1453,1453,0
20230913,093700,34603660,1453,1453,1453,1453,1
20230913,093600,34602207,1451,1450,1452,1450,728
20230913,093500,33546575,1453,1449,1453,1449,93
20230913,093400,33411732,1450,1450,1450,1450,0
20230913,093300,33411732,1450,1450,1450,1450,205
20230913,093200,33114482,1450,1441,1450,1441,89
20230913,093100,32986215,1441,1441,1441,1441,62
20230913,093000,32896873,1441,1441,1441,1441,162
20230913,092900,32663431,1441,1440,1441,1440,296
20230913,092800,32237176,1440,1440,1440,1440,101
20230913,092700,32091736,1440,1440,1440,1440,0
20230913,092600,32091736,1440,1439,1440,1439,11
20230913,092500,32075903,1439,1440,1440,1439,123
20230913,092400,31898792,1441,1440,1441,1440,88
20230913,092300,31772070,1440,1439,1440,1439,37
20230913,092200,31718810,1440,1435,1441,1431,1359
20230913,092100,29769891,1435,1449,1449,1435,5940
20230913,092000,21232659,1449,1455,1455,1440,1605
20230913,091900,18920202,1452,1452,1452,1452,70
20230913,091800,18818562,1455,1444,1455,1444,463
20230913,091700,18146727,1444,1441,1444,1441,547
20230913,091600,17357413,1444,1441,1444,1440,941
20230913,091500,16001774,1441,1444,1444,1441,200
20230913,091400,15713180,1444,1444,1444,1444,5
20230913,091300,15705960,1455,1450,1455,1444,455
20230913,091200,15047496,1456,1455,1456,1455,35
20230913,091100,14996570,1445,1457,1457,1445,483
20230913,091000,14298385,1457,1457,1457,1457,0
20230913,090900,14298385,1457,1447,1457,1441,488
20230913,090800,13591918,1457,1457,1457,1457,0
20230913,090700,13591918,1457,1457,1457,1457,10
20230913,090600,13577348,1459,1459,1459,1459,0
20230913,090500,13577348,1459,1445,1459,1445,1604
20230913,090400,11259540,1445,1450,1450,1445,6218
20230913,090300,2263310,1460,1454,1460,1450,598
20230913,090200,1394231,1461,1461,1461,1461,0
20230913,090100,1394231,1461,1455,1461,1455,909
20230913,090000,71630,1462,1462,1462,1458,49