stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184500,453586214,1491,1491,1491,1491,2374
20230809,184400,453586214,1491,1491,1491,1491,0
20230809,184300,453586214,1491,1491,1491,1491,0
20230809,184200,453586214,1491,1491,1491,1491,0
20230809,184100,453586214,1491,1491,1491,1491,0
20230809,184000,453586214,1491,1491,1491,1491,0
20230809,183900,453586214,1491,1491,1491,1491,0
20230809,183800,453586214,1491,1491,1491,1491,0
20230809,183700,453586214,1491,1491,1491,1491,0
20230809,183600,453586214,1491,1491,1491,1491,0
20230809,183500,453586214,1491,1491,1491,1491,0
20230809,183400,453586214,1491,1491,1491,1491,0
20230809,183300,453586214,1491,1491,1491,1491,0
20230809,183200,453586214,1491,1491,1491,1491,0
20230809,183100,453586214,1491,1491,1491,1491,0
20230809,183000,453586214,1491,1491,1491,1491,0
20230809,182900,453586214,1491,1491,1491,1491,0
20230809,182800,453586214,1491,1491,1491,1491,0
20230809,182700,453586214,1491,1491,1491,1491,0
20230809,182600,453586214,1491,1491,1491,1491,0
20230809,182500,453586214,1491,1491,1491,1491,0
20230809,182400,453586214,1491,1491,1491,1491,0
20230809,182300,453586214,1491,1491,1491,1491,0
20230809,182200,453586214,1491,1491,1491,1491,0
20230809,182100,453586214,1491,1491,1491,1491,0
20230809,182000,453586214,1491,1491,1491,1491,0
20230809,181900,453586214,1491,1491,1491,1491,0
20230809,181800,453586214,1491,1491,1491,1491,0
20230809,181700,453586214,1491,1491,1491,1491,0
20230809,181600,453586214,1491,1491,1491,1491,0
20230809,181500,453586214,1491,1491,1491,1491,2374
20230809,181400,453586214,1491,1491,1491,1491,0
20230809,181300,453586214,1491,1491,1491,1491,0
20230809,181200,453586214,1491,1491,1491,1491,0
20230809,181100,453586214,1491,1491,1491,1491,0
20230809,181000,453586214,1491,1491,1491,1491,0
20230809,180900,453586214,1491,1491,1491,1491,0
20230809,180800,453586214,1491,1491,1491,1491,0
20230809,180700,453586214,1491,1491,1491,1491,0
20230809,180600,453586214,1491,1491,1491,1491,0
20230809,180500,453586214,1491,1491,1491,1491,0
20230809,180400,453586214,1491,1491,1491,1491,0
20230809,180300,453586214,1491,1491,1491,1491,0
20230809,180200,453586214,1491,1491,1491,1491,0
20230809,180100,453586214,1491,1491,1491,1491,0
20230809,180000,453586214,1491,1491,1491,1491,0
20230809,175900,453586214,1491,1491,1491,1491,0
20230809,175800,453586214,1491,1491,1491,1491,0
20230809,175700,453586214,1491,1491,1491,1491,0
20230809,175600,453586214,1491,1491,1491,1491,0
20230809,175500,453586214,1491,1491,1491,1491,0
20230809,175400,453586214,1491,1491,1491,1491,0
20230809,175300,453586214,1491,1491,1491,1491,0
20230809,175200,453586214,1491,1491,1491,1491,0
20230809,175100,453586214,1491,1491,1491,1491,0
20230809,175000,453586214,1491,1491,1491,1491,0
20230809,174900,453586214,1491,1491,1491,1491,0
20230809,174800,453586214,1491,1491,1491,1491,0
20230809,174700,453586214,1491,1491,1491,1491,0
20230809,174600,453586214,1491,1491,1491,1491,0
20230809,174500,453586214,1491,1491,1491,1491,2374
20230809,174400,453586214,1491,1491,1491,1491,0
20230809,174300,453586214,1491,1491,1491,1491,0
20230809,174200,453586214,1491,1491,1491,1491,0
20230809,174100,453586214,1491,1491,1491,1491,0
20230809,174000,453586214,1491,1491,1491,1491,0
20230809,173900,453586214,1491,1491,1491,1491,0
20230809,173800,453586214,1491,1491,1491,1491,0
20230809,173700,453586214,1491,1491,1491,1491,0
20230809,173600,453586214,1491,1491,1491,1491,0
20230809,173500,453586214,1491,1491,1491,1491,0
20230809,173400,453586214,1491,1491,1491,1491,0
20230809,173300,453586214,1491,1491,1491,1491,0
20230809,173200,453586214,1491,1491,1491,1491,0
20230809,173100,453586214,1491,1491,1491,1491,0
20230809,173000,453586214,1491,1491,1491,1491,0
20230809,172900,453586214,1491,1491,1491,1491,0
20230809,172800,453586214,1491,1491,1491,1491,0
20230809,172700,453586214,1491,1491,1491,1491,0
20230809,172600,453586214,1491,1491,1491,1491,0
20230809,172500,453586214,1491,1491,1491,1491,0
20230809,172400,453586214,1491,1491,1491,1491,0
20230809,172300,453586214,1491,1491,1491,1491,0
20230809,172200,453586214,1491,1491,1491,1491,0
20230809,172100,453586214,1491,1491,1491,1491,0
20230809,172000,453586214,1491,1491,1491,1491,0
20230809,171900,453586214,1491,1491,1491,1491,0
20230809,171800,453586214,1491,1491,1491,1491,0
20230809,171700,453586214,1491,1491,1491,1491,0
20230809,171600,453586214,1491,1491,1491,1491,0
20230809,171500,453586214,1491,1491,1491,1491,2374
20230809,171400,453586214,1491,1491,1491,1491,0
20230809,171300,453586214,1491,1491,1491,1491,0
20230809,171200,453586214,1491,1491,1491,1491,0
20230809,171100,453586214,1491,1491,1491,1491,0
20230809,171000,453586214,1491,1491,1491,1491,0
20230809,170900,453586214,1491,1491,1491,1491,0
20230809,170800,453586214,1491,1491,1491,1491,0
20230809,170700,453586214,1491,1491,1491,1491,0
20230809,170600,453586214,1491,1491,1491,1491,0
20230809,170500,453586214,1491,1491,1491,1491,0
20230809,170400,453586214,1491,1491,1491,1491,0
20230809,170300,453586214,1491,1491,1491,1491,0
20230809,170200,453586214,1491,1491,1491,1491,0
20230809,170100,453586214,1491,1491,1491,1491,0
20230809,170000,453586214,1491,1491,1491,1491,0
20230809,165900,453586214,1491,1491,1491,1491,0
20230809,165800,453586214,1491,1491,1491,1491,0
20230809,165700,453586214,1491,1491,1491,1491,0
20230809,165600,453586214,1491,1491,1491,1491,0
20230809,165500,453586214,1491,1491,1491,1491,0
20230809,165400,453586214,1491,1491,1491,1491,0
20230809,165300,453586214,1491,1491,1491,1491,0
20230809,165200,453586214,1491,1491,1491,1491,0
20230809,165100,453586214,1491,1491,1491,1491,0
20230809,165000,453586214,1491,1491,1491,1491,0
20230809,164900,453586214,1491,1491,1491,1491,0
20230809,164800,453586214,1491,1491,1491,1491,0
20230809,164700,453586214,1491,1491,1491,1491,0
20230809,164600,453586214,1491,1491,1491,1491,0
20230809,164500,453586214,1491,1491,1491,1491,2374
20230809,164400,453586214,1491,1491,1491,1491,0
20230809,164300,453586214,1491,1491,1491,1491,0
20230809,164200,453586214,1491,1491,1491,1491,0
20230809,164100,453586214,1491,1491,1491,1491,0
20230809,164000,453586214,1491,1491,1491,1491,0
20230809,163900,453586214,1491,1491,1491,1491,0
20230809,163800,453586214,1491,1491,1491,1491,0
20230809,163700,453586214,1491,1491,1491,1491,0
20230809,163600,453586214,1491,1491,1491,1491,0
20230809,163500,453586214,1491,1491,1491,1491,0
20230809,163400,453586214,1491,1491,1491,1491,0
20230809,163300,453586214,1491,1491,1491,1491,0
20230809,163200,453586214,1491,1491,1491,1491,0
20230809,163100,453586214,1491,1491,1491,1491,0
20230809,163000,453586214,1491,1491,1491,1491,0
20230809,162900,453586214,1491,1491,1491,1491,0
20230809,162800,453586214,1491,1491,1491,1491,0
20230809,162700,453586214,1491,1491,1491,1491,0
20230809,162600,453586214,1491,1491,1491,1491,0
20230809,162500,453586214,1491,1491,1491,1491,0
20230809,162400,453586214,1491,1491,1491,1491,0
20230809,162300,453586214,1491,1491,1491,1491,0
20230809,162200,453586214,1491,1491,1491,1491,0
20230809,162100,453586214,1491,1491,1491,1491,0
20230809,162000,453586214,1491,1491,1491,1491,0
20230809,161900,453586214,1491,1491,1491,1491,0
20230809,161800,453586214,1491,1491,1491,1491,0
20230809,161700,453586214,1491,1491,1491,1491,0
20230809,161600,453586214,1491,1491,1491,1491,0
20230809,161500,453586214,1491,1491,1491,1491,2374
20230809,161400,453586214,1491,1491,1491,1491,0
20230809,161300,453586214,1491,1491,1491,1491,0
20230809,161200,453586214,1491,1491,1491,1491,0
20230809,161100,453586214,1491,1491,1491,1491,0
20230809,161000,453586214,1491,1491,1491,1491,0
20230809,160900,453586214,1491,1491,1491,1491,0
20230809,160800,453586214,1491,1491,1491,1491,0
20230809,160700,453586214,1491,1491,1491,1491,0
20230809,160600,453586214,1491,1491,1491,1491,0
20230809,160500,453586214,1491,1491,1491,1491,0
20230809,160400,453586214,1491,1491,1491,1491,0
20230809,160300,453586214,1491,1491,1491,1491,0
20230809,160200,453586214,1491,1491,1491,1491,0
20230809,160100,453586214,1491,1491,1491,1491,0
20230809,160000,453586214,1491,1491,1491,1491,0
20230809,155900,453586214,1491,1491,1491,1491,0
20230809,155800,453586214,1491,1491,1491,1491,0
20230809,155700,453586214,1491,1491,1491,1491,0
20230809,155600,453586214,1491,1491,1491,1491,0
20230809,155500,453586214,1491,1491,1491,1491,0
20230809,155400,453586214,1491,1491,1491,1491,0
20230809,155300,453586214,1491,1491,1491,1491,0
20230809,155200,453586214,1491,1491,1491,1491,0
20230809,155100,453586214,1491,1491,1491,1491,0
20230809,155000,453586214,1491,1491,1491,1491,0
20230809,154900,453586214,1491,1491,1491,1491,0
20230809,154800,453586214,1491,1491,1491,1491,0
20230809,154700,453586214,1491,1491,1491,1491,0
20230809,154600,453586214,1491,1491,1491,1491,0
20230809,154500,453586214,1491,1491,1491,1491,2374
20230809,154400,453586214,1491,1491,1491,1491,0
20230809,154300,453586214,1491,1491,1491,1491,0
20230809,154200,453586214,1491,1491,1491,1491,0
20230809,154100,453586214,1491,1491,1491,1491,0
20230809,154000,453586214,1491,1491,1491,1491,0
20230809,153900,453586214,1491,1491,1491,1491,0
20230809,153800,453586214,1491,1491,1491,1491,0
20230809,153700,453586214,1491,1491,1491,1491,0
20230809,153600,453586214,1491,1491,1491,1491,0
20230809,153500,453586214,1491,1491,1491,1491,0
20230809,153400,453586214,1491,1491,1491,1491,0
20230809,153300,453586214,1491,1491,1491,1491,0
20230809,153200,453586214,1491,1491,1491,1491,0
20230809,153100,453586214,1491,1491,1491,1491,0
20230809,153000,453586214,1491,1491,1491,1491,2374
20230809,152900,450046580,1490,1490,1490,1490,0
20230809,152800,450046580,1490,1490,1490,1490,0
20230809,152700,450046580,1490,1490,1490,1490,0
20230809,152600,450046580,1490,1490,1490,1490,0
20230809,152500,450046580,1490,1490,1490,1490,0
20230809,152400,450046580,1490,1490,1490,1490,0
20230809,152300,450046580,1490,1490,1490,1490,0
20230809,152200,450046580,1490,1490,1490,1490,0
20230809,152100,450046580,1490,1490,1490,1490,0
20230809,152000,450046580,1490,1490,1490,1490,0
20230809,151900,450046580,1490,1491,1491,1490,302
20230809,151800,449596599,1495,1495,1495,1495,534
20230809,151700,448798269,1496,1496,1496,1496,35
20230809,151600,448745909,1496,1496,1496,1496,101
20230809,151500,448594813,1496,1496,1496,1496,1
20230809,151400,448593317,1496,1496,1496,1496,0
20230809,151300,448593317,1496,1496,1496,1496,0
20230809,151200,448593317,1496,1496,1496,1496,0
20230809,151100,448593317,1496,1494,1496,1494,317
20230809,151000,448119695,1495,1495,1495,1495,72
20230809,150900,448012055,1495,1495,1495,1495,178
20230809,150800,447745945,1496,1497,1497,1495,193
20230809,150700,447457212,1497,1493,1497,1493,1253
20230809,150600,445585482,1493,1493,1493,1493,338
20230809,150500,445080848,1496,1490,1496,1482,4006
20230809,150400,439143608,1482,1482,1482,1482,0
20230809,150300,439143608,1482,1482,1482,1482,0
20230809,150200,439143608,1482,1482,1482,1482,0
20230809,150100,439143608,1482,1482,1482,1482,0
20230809,150000,439143608,1482,1490,1490,1482,3380
20230809,145900,434122101,1490,1490,1490,1490,0
20230809,145800,434122101,1490,1490,1490,1490,0
20230809,145700,434122101,1490,1490,1490,1490,0
20230809,145600,434122101,1490,1490,1490,1490,0
20230809,145500,434122101,1490,1497,1497,1490,5599
20230809,145400,425777246,1498,1498,1498,1498,0
20230809,145300,425777246,1498,1498,1498,1498,0
20230809,145200,425777246,1498,1498,1498,1498,0
20230809,145100,425777246,1498,1497,1498,1497,674
20230809,145000,424767637,1498,1498,1498,1498,0
20230809,144900,424767637,1498,1498,1498,1498,0
20230809,144800,424767637,1498,1498,1498,1498,1
20230809,144700,424766139,1490,1490,1490,1490,0
20230809,144600,424766139,1490,1492,1492,1490,1549
20230809,144500,422458051,1490,1490,1490,1490,0
20230809,144400,422458051,1490,1490,1490,1490,0
20230809,144300,422458051,1490,1495,1495,1490,1000
20230809,144200,420968011,1495,1495,1495,1495,0
20230809,144100,420968011,1495,1495,1495,1495,37
20230809,144000,420912696,1495,1495,1495,1495,0
20230809,143900,420912696,1495,1495,1495,1495,164
20230809,143800,420667516,1498,1498,1498,1498,1052
20230809,143700,419091620,1500,1500,1500,1500,0
20230809,143600,419091620,1500,1500,1500,1500,0
20230809,143500,419091620,1500,1500,1500,1500,292
20230809,143400,418653620,1500,1498,1500,1498,2000
20230809,143300,415655256,1499,1499,1499,1499,0
20230809,143200,415655256,1499,1499,1499,1499,0
20230809,143100,415655256,1499,1499,1499,1499,0
20230809,143000,415655256,1499,1499,1499,1499,0
20230809,142900,415655256,1499,1497,1499,1496,4805
20230809,142800,408466633,1496,1496,1496,1496,358
20230809,142700,407931065,1500,1491,1500,1491,7294
20230809,142600,397037577,1489,1486,1489,1486,2983
20230809,142500,392600317,1484,1487,1487,1484,2193
20230809,142400,389345339,1488,1488,1488,1488,0
20230809,142300,389345339,1488,1488,1488,1488,0
20230809,142200,389345339,1488,1489,1489,1488,2014
20230809,142100,386348493,1488,1488,1488,1488,0
20230809,142000,386348493,1488,1488,1488,1488,3
20230809,141900,386344029,1489,1489,1489,1489,0
20230809,141800,386344029,1489,1489,1489,1489,0
20230809,141700,386344029,1489,1489,1489,1489,33
20230809,141600,386294892,1490,1488,1490,1488,2000
20230809,141500,383316868,1488,1488,1488,1488,128
20230809,141400,383126404,1486,1486,1486,1486,0
20230809,141300,383126404,1486,1486,1486,1486,0
20230809,141200,383126404,1486,1486,1486,1486,0
20230809,141100,383126404,1486,1486,1486,1486,0
20230809,141000,383126404,1486,1486,1486,1486,0
20230809,140900,383126404,1486,1486,1486,1486,0
20230809,140800,383126404,1486,1486,1486,1486,1
20230809,140700,383124918,1486,1486,1486,1486,3228
20230809,140600,378328110,1481,1481,1481,1481,0
20230809,140500,378328110,1481,1481,1481,1481,0
20230809,140400,378328110,1481,1484,1484,1480,1927
20230809,140300,375473836,1484,1485,1485,1484,621
20230809,140200,374552264,1486,1486,1486,1486,111
20230809,140100,374387318,1486,1487,1487,1486,318
20230809,140000,373914463,1487,1488,1488,1487,9
20230809,135900,373901073,1488,1488,1488,1488,33
20230809,135800,373851969,1488,1488,1491,1488,191
20230809,135700,373567266,1489,1491,1492,1489,698
20230809,135600,372525919,1490,1490,1490,1490,1
20230809,135500,372524429,1488,1488,1488,1488,0
20230809,135400,372524429,1488,1488,1488,1488,0
20230809,135300,372524429,1488,1488,1488,1488,4
20230809,135200,372518477,1488,1488,1488,1488,4
20230809,135100,372512525,1488,1488,1488,1488,119
20230809,135000,372335453,1488,1488,1488,1488,0
20230809,134900,372335453,1488,1488,1489,1488,17
20230809,134800,372310144,1488,1488,1488,1488,3
20230809,134700,372305680,1488,1488,1488,1488,99
20230809,134600,372158368,1488,1488,1488,1488,0
20230809,134500,372158368,1488,1488,1488,1488,0
20230809,134400,372158368,1488,1489,1489,1488,2
20230809,134300,372155391,1490,1490,1490,1490,1
20230809,134200,372153901,1486,1491,1491,1486,3
20230809,134100,372149434,1493,1493,1493,1493,0
20230809,134000,372149434,1493,1493,1493,1493,0
20230809,133900,372149434,1493,1493,1493,1493,0
20230809,133800,372149434,1493,1493,1493,1493,0
20230809,133700,372149434,1493,1493,1493,1493,0
20230809,133600,372149434,1493,1493,1493,1493,0
20230809,133500,372149434,1493,1493,1493,1493,0
20230809,133400,372149434,1493,1493,1493,1493,0
20230809,133300,372149434,1493,1493,1493,1493,0
20230809,133200,372149434,1493,1493,1493,1493,1
20230809,133100,372147941,1487,1485,1487,1485,1560
20230809,133000,369830075,1486,1486,1486,1486,100
20230809,132900,369681475,1485,1484,1485,1484,4015
20230809,132800,363723194,1484,1483,1484,1483,21
20230809,132700,363692034,1484,1484,1484,1484,15
20230809,132600,363669774,1484,1484,1484,1484,16
20230809,132500,363646030,1482,1481,1482,1481,1650
20230809,132400,361201380,1484,1484,1484,1484,15
20230809,132300,361179120,1484,1484,1484,1484,866
20230809,132200,359893976,1484,1483,1484,1483,715
20230809,132100,358833615,1483,1484,1484,1483,1316
20230809,132000,356881972,1484,1484,1484,1484,16
20230809,131900,356858228,1482,1484,1484,1482,84
20230809,131800,356733626,1484,1484,1484,1484,0
20230809,131700,356733626,1484,1484,1484,1484,72
20230809,131600,356626778,1484,1484,1484,1484,16
20230809,131500,356603034,1484,1484,1484,1484,15
20230809,131400,356580774,1484,1484,1484,1484,16
20230809,131300,356557030,1484,1484,1484,1484,32
20230809,131200,356509542,1484,1483,1484,1483,3
20230809,131100,356505092,1484,1484,1484,1484,30
20230809,131000,356460572,1484,1485,1485,1484,462
20230809,130900,355774534,1485,1484,1485,1484,1062
20230809,130800,354198325,1484,1484,1484,1484,16
20230809,130700,354174581,1484,1483,1484,1483,16
20230809,130600,354150838,1484,1484,1484,1484,15
20230809,130500,354128578,1484,1484,1484,1484,16
20230809,130400,354104834,1484,1484,1484,1484,16
20230809,130300,354081090,1484,1484,1484,1484,35
20230809,130200,354029150,1484,1484,1484,1484,16
20230809,130100,354005406,1484,1484,1484,1484,16
20230809,130000,353981662,1484,1484,1484,1484,15
20230809,125900,353959402,1484,1484,1484,1484,16
20230809,125800,353935658,1484,1484,1484,1484,25
20230809,125700,353898558,1484,1484,1484,1484,15
20230809,125600,353876298,1484,1484,1484,1484,16
20230809,125500,353852554,1484,1484,1484,1484,50
20230809,125400,353778354,1484,1484,1484,1484,0
20230809,125300,353778354,1484,1484,1484,1484,1000
20230809,125200,352294354,1484,1484,1484,1484,279
20230809,125100,351880318,1484,1484,1484,1484,1127
20230809,125000,350207850,1484,1488,1488,1484,538
20230809,124900,349408445,1492,1492,1492,1492,0
20230809,124800,349408445,1492,1492,1492,1492,0
20230809,124700,349408445,1492,1492,1492,1492,0
20230809,124600,349408445,1492,1492,1492,1492,0
20230809,124500,349408445,1492,1492,1492,1492,0
20230809,124400,349408445,1492,1492,1492,1492,0
20230809,124300,349408445,1492,1481,1492,1461,8678
20230809,124200,336619996,1481,1488,1488,1481,200
20230809,124100,336322778,1494,1485,1494,1484,230
20230809,124000,335981009,1484,1495,1495,1484,726
20230809,123900,334903144,1486,1494,1495,1486,1263
20230809,123800,333024724,1495,1495,1495,1495,75
20230809,123700,332912599,1497,1499,1499,1497,115
20230809,123600,332740378,1506,1506,1506,1506,279
20230809,123500,332320204,1506,1509,1509,1497,183
20230809,123400,332044402,1500,1499,1511,1499,12329
20230809,123300,313554208,1499,1497,1499,1485,404
20230809,123200,312948885,1497,1492,1500,1484,3937
20230809,123100,307079249,1500,1500,1500,1492,3525
20230809,123000,301793641,1500,1497,1500,1497,25966
20230809,122900,262862428,1497,1475,1497,1475,18778
20230809,122800,234822457,1477,1486,1486,1477,815
20230809,122700,233615491,1491,1491,1491,1491,0
20230809,122600,233615491,1491,1491,1491,1491,0
20230809,122500,233615491,1491,1492,1492,1491,23
20230809,122400,233581188,1490,1490,1490,1490,4545
20230809,122300,226809138,1487,1490,1493,1487,319
20230809,122200,226334659,1490,1484,1490,1484,2026
20230809,122100,223324286,1482,1481,1482,1481,1183
20230809,122000,221572084,1481,1475,1481,1475,5069
20230809,121900,214085697,1475,1475,1475,1475,15
20230809,121800,214063572,1475,1475,1475,1475,16
20230809,121700,214039972,1473,1474,1476,1473,31
20230809,121600,213994260,1477,1474,1477,1474,16
20230809,121500,213970645,1476,1476,1476,1476,16
20230809,121400,213947029,1477,1477,1477,1477,16
20230809,121300,213923397,1477,1472,1477,1472,3225
20230809,121200,209176122,1472,1472,1472,1472,158
20230809,121100,208943546,1477,1476,1477,1476,16
20230809,121000,208919924,1477,1477,1477,1477,112
20230809,120900,208754500,1477,1470,1477,1470,666
20230809,120800,207775368,1470,1470,1470,1470,63
20230809,120700,207682758,1470,1470,1470,1470,541
20230809,120600,206887488,1470,1470,1470,1470,16
20230809,120500,206863968,1469,1469,1470,1469,2225
20230809,120400,203595013,1470,1470,1470,1470,15
20230809,120300,203572963,1470,1470,1470,1469,54
20230809,120200,203493594,1470,1470,1470,1470,16
20230809,120100,203470074,1469,1469,1469,1469,114
20230809,120000,203302608,1469,1469,1470,1469,116
20230809,115900,203132114,1470,1469,1470,1469,116
20230809,115800,202961704,1469,1469,1469,1469,25
20230809,115700,202924979,1469,1468,1469,1468,16
20230809,115600,202901479,1468,1469,1469,1468,18
20230809,115500,202875053,1468,1467,1469,1467,127
20230809,115400,202688688,1467,1467,1467,1467,16
20230809,115300,202665216,1467,1467,1467,1467,16
20230809,115200,202641744,1467,1466,1467,1466,15
20230809,115100,202619752,1466,1466,1466,1466,16
20230809,115000,202596296,1466,1466,1466,1466,16
20230809,114900,202572840,1467,1467,1467,1467,15
20230809,114800,202550835,1467,1467,1467,1467,16
20230809,114700,202527363,1467,1467,1467,1467,571
20230809,114600,201689706,1457,1470,1470,1457,2435
20230809,114500,198134600,1470,1464,1470,1464,986
20230809,114400,196691000,1467,1467,1467,1467,16
20230809,114300,196667528,1465,1470,1470,1465,2054
20230809,114200,193658190,1470,1470,1470,1470,16
20230809,114100,193634670,1470,1466,1470,1466,25
20230809,114000,193597960,1470,1470,1470,1470,16
20230809,113900,193574440,1470,1470,1470,1470,16
20230809,113800,193550920,1470,1466,1470,1466,1068
20230809,113700,191985172,1465,1470,1470,1465,4186
20230809,113600,185852430,1470,1474,1474,1470,344
20230809,113500,185346604,1479,1480,1480,1479,1154
20230809,113400,183639823,1481,1481,1481,1481,16
20230809,113300,183616127,1482,1481,1482,1481,16
20230809,113200,183592416,1483,1483,1483,1483,15
20230809,113100,183570171,1484,1484,1484,1484,16
20230809,113000,183546427,1484,1472,1484,1471,1142
20230809,112900,181866118,1482,1474,1482,1472,2791
20230809,112800,177755652,1484,1475,1484,1475,146
20230809,112700,177540158,1484,1484,1484,1484,352
20230809,112600,177017790,1490,1490,1490,1490,1
20230809,112500,177016300,1493,1493,1493,1493,4
20230809,112400,177010328,1493,1473,1493,1473,22231
20230809,112300,143873213,1493,1471,1493,1471,2721
20230809,112200,139827910,1478,1484,1484,1478,30
20230809,112100,139783474,1477,1477,1494,1477,4322
20230809,112000,133369347,1493,1491,1494,1484,556
20230809,111900,132539238,1494,1494,1494,1484,271
20230809,111800,132134525,1497,1496,1500,1464,9730
20230809,111700,117630769,1496,1457,1500,1457,18339
20230809,111600,90559344,1457,1454,1457,1454,1016
20230809,111500,89079259,1454,1451,1454,1451,2953
20230809,111400,84792447,1451,1451,1451,1451,18
20230809,111300,84766329,1451,1451,1451,1451,16
20230809,111200,84743113,1451,1450,1451,1450,519
20230809,111100,83990547,1450,1437,1450,1437,9889
20230809,111000,69714610,1440,1439,1440,1438,370
20230809,110900,69181827,1440,1439,1440,1439,16
20230809,110800,69158788,1440,1439,1440,1439,15
20230809,110700,69137189,1440,1439,1440,1439,18
20230809,110600,69111270,1440,1439,1440,1439,16
20230809,110500,69088240,1439,1439,1439,1439,15
20230809,110400,69066655,1439,1439,1439,1439,16
20230809,110300,69043631,1434,1439,1440,1434,2539
20230809,110200,65402570,1440,1439,1440,1439,17
20230809,110100,65378091,1440,1439,1440,1439,16
20230809,110000,65355052,1440,1439,1440,1439,16
20230809,105900,65332013,1440,1439,1440,1439,15
20230809,105800,65310414,1440,1439,1440,1439,16
20230809,105700,65287375,1440,1439,1440,1439,16
20230809,105600,65264336,1440,1440,1440,1440,15
20230809,105500,65242736,1440,1439,1440,1439,16
20230809,105400,65219697,1440,1439,1440,1439,16
20230809,105300,65196658,1440,1439,1440,1438,17
20230809,105200,65172182,1440,1440,1440,1440,16
20230809,105100,65149142,1440,1440,1440,1440,16
20230809,105000,65126102,1440,1440,1440,1440,17
20230809,104900,65101622,1441,1441,1441,1441,16
20230809,104800,65078566,1441,1441,1441,1441,16
20230809,104700,65055510,1441,1441,1441,1441,50
20230809,104600,64983460,1441,1441,1441,1441,17
20230809,104500,64958963,1444,1444,1444,1444,16
20230809,104400,64935859,1444,1444,1444,1444,15
20230809,104300,64914199,1444,1443,1444,1443,16
20230809,104200,64891096,1444,1442,1444,1442,17
20230809,104100,64866550,1445,1445,1445,1445,15
20230809,104000,64844875,1446,1446,1446,1446,16
20230809,103900,64821739,1447,1447,1447,1447,16
20230809,103800,64798587,1447,1448,1448,1447,16
20230809,103700,64775434,1422,1448,1448,1422,33
20230809,103600,64728014,1448,1436,1448,1436,4750
20230809,103500,57888076,1435,1435,1435,1435,2515
20230809,103400,54279051,1435,1435,1435,1435,16
20230809,103300,54256091,1425,1436,1436,1425,3366
20230809,103200,49459323,1436,1435,1436,1435,15
20230809,103100,49437791,1435,1435,1435,1434,17
20230809,103000,49413399,1436,1435,1436,1435,2820
20230809,102900,45366684,1435,1435,1435,1435,3
20230809,102800,45362379,1435,1435,1435,1435,97
20230809,102700,45223184,1435,1435,1435,1435,2095
20230809,102600,42216859,1435,1435,1435,1435,0
20230809,102500,42216859,1435,1435,1435,1435,0
20230809,102400,42216859,1435,1431,1435,1431,499
20230809,102300,41500800,1422,1422,1422,1422,1
20230809,102200,41499378,1421,1421,1421,1421,0
20230809,102100,41499378,1421,1421,1421,1421,0
20230809,102000,41499378,1421,1421,1421,1421,0
20230809,101900,41499378,1421,1421,1421,1421,0
20230809,101800,41499378,1421,1427,1427,1421,312
20230809,101700,41055276,1421,1421,1421,1421,0
20230809,101600,41055276,1421,1421,1421,1421,0
20230809,101500,41055276,1421,1421,1421,1421,0
20230809,101400,41055276,1421,1421,1421,1421,0
20230809,101300,41055276,1421,1421,1421,1421,0
20230809,101200,41055276,1421,1421,1421,1421,0
20230809,101100,41055276,1421,1421,1421,1421,0
20230809,101000,41055276,1421,1421,1421,1421,100
20230809,100900,40913176,1422,1429,1436,1422,1400
20230809,100800,38917456,1426,1426,1426,1426,3
20230809,100700,38913178,1426,1426,1426,1426,0
20230809,100600,38913178,1426,1426,1426,1426,0
20230809,100500,38913178,1426,1426,1426,1426,17
20230809,100400,38888936,1426,1426,1426,1426,154
20230809,100300,38669332,1425,1425,1425,1425,7
20230809,100200,38659357,1423,1423,1423,1423,0
20230809,100100,38659357,1423,1426,1426,1423,43
20230809,100000,38598160,1427,1427,1429,1427,1032
20230809,095900,37123605,1428,1429,1429,1428,54
20230809,095800,37046492,1430,1430,1430,1430,0
20230809,095700,37046492,1430,1431,1431,1430,3
20230809,095600,37042200,1431,1431,1431,1431,0
20230809,095500,37042200,1431,1431,1431,1431,0
20230809,095400,37042200,1431,1431,1431,1431,0
20230809,095300,37042200,1431,1431,1431,1431,0
20230809,095200,37042200,1431,1431,1431,1431,0
20230809,095100,37042200,1431,1431,1431,1431,0
20230809,095000,37042200,1431,1431,1431,1431,0
20230809,094900,37042200,1431,1431,1431,1431,0
20230809,094800,37042200,1431,1435,1435,1431,912
20230809,094700,35736082,1435,1430,1435,1430,10000
20230809,094600,21393847,1430,1429,1430,1429,2000
20230809,094500,18533925,1421,1421,1421,1421,50
20230809,094400,18462875,1421,1421,1421,1421,26
20230809,094300,18425929,1430,1430,1430,1430,0
20230809,094200,18425929,1430,1430,1430,1430,50
20230809,094100,18354429,1430,1430,1430,1430,0
20230809,094000,18354429,1430,1430,1430,1430,0
20230809,093900,18354429,1430,1430,1430,1430,0
20230809,093800,18354429,1430,1430,1430,1430,0
20230809,093700,18354429,1430,1430,1430,1430,0
20230809,093600,18354429,1430,1430,1430,1430,1
20230809,093500,18352999,1430,1430,1430,1430,1
20230809,093400,18351569,1430,1430,1430,1430,0
20230809,093300,18351569,1430,1430,1430,1430,3
20230809,093200,18347279,1430,1430,1430,1430,3
20230809,093100,18342989,1430,1430,1430,1430,15
20230809,093000,18321539,1430,1430,1430,1430,1
20230809,092900,18320109,1432,1432,1432,1432,0
20230809,092800,18320109,1432,1432,1432,1432,0
20230809,092700,18320109,1432,1424,1432,1420,239
20230809,092600,17979918,1419,1419,1419,1419,0
20230809,092500,17979918,1419,1419,1419,1419,0
20230809,092400,17979918,1419,1419,1419,1419,0
20230809,092300,17979918,1419,1419,1419,1419,0
20230809,092200,17979918,1419,1419,1419,1419,0
20230809,092100,17979918,1419,1419,1419,1419,0
20230809,092000,17979918,1419,1419,1419,1419,0
20230809,091900,17979918,1419,1419,1419,1419,0
20230809,091800,17979918,1419,1419,1419,1419,0
20230809,091700,17979918,1419,1419,1419,1419,0
20230809,091600,17979918,1419,1419,1419,1419,0
20230809,091500,17979918,1419,1419,1419,1419,52
20230809,091400,17906130,1433,1433,1433,1433,0
20230809,091300,17906130,1433,1433,1433,1433,100
20230809,091200,17762830,1434,1434,1434,1434,1
20230809,091100,17761396,1426,1426,1426,1426,0
20230809,091000,17761396,1426,1426,1426,1426,141
20230809,090900,17560330,1435,1436,1436,1435,1431
20230809,090800,15506834,1435,1425,1436,1425,7442
20230809,090700,4878268,1424,1424,1424,1424,225
20230809,090600,4557868,1416,1409,1416,1409,1108
20230809,090500,2992296,1405,1405,1405,1405,0
20230809,090400,2992296,1405,1405,1405,1405,25
20230809,090300,2957171,1405,1405,1405,1405,1
20230809,090200,2955766,1397,1397,1397,1397,6
20230809,090100,2947384,1405,1403,1405,1398,1290
20230809,090000,1140859,1404,1405,1405,1404,812