stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185200,113196400,1679,1679,1679,1679,512
20230809,185100,113196400,1679,1679,1679,1679,0
20230809,185000,113196400,1679,1679,1679,1679,0
20230809,184900,113196400,1679,1679,1679,1679,0
20230809,184800,113196400,1679,1679,1679,1679,0
20230809,184700,113196400,1679,1679,1679,1679,0
20230809,184600,113196400,1679,1679,1679,1679,0
20230809,184500,113196400,1679,1679,1679,1679,0
20230809,184400,113196400,1679,1679,1679,1679,0
20230809,184300,113196400,1679,1679,1679,1679,0
20230809,184200,113196400,1679,1679,1679,1679,0
20230809,184100,113196400,1679,1679,1679,1679,0
20230809,184000,113196400,1679,1679,1679,1679,0
20230809,183900,113196400,1679,1679,1679,1679,0
20230809,183800,113196400,1679,1679,1679,1679,0
20230809,183700,113196400,1679,1679,1679,1679,0
20230809,183600,113196400,1679,1679,1679,1679,0
20230809,183500,113196400,1679,1679,1679,1679,0
20230809,183400,113196400,1679,1679,1679,1679,0
20230809,183300,113196400,1679,1679,1679,1679,0
20230809,183200,113196400,1679,1679,1679,1679,0
20230809,183100,113196400,1679,1679,1679,1679,0
20230809,183000,113196400,1679,1679,1679,1679,0
20230809,182900,113196400,1679,1679,1679,1679,0
20230809,182800,113196400,1679,1679,1679,1679,0
20230809,182700,113196400,1679,1679,1679,1679,0
20230809,182600,113196400,1679,1679,1679,1679,0
20230809,182500,113196400,1679,1679,1679,1679,0
20230809,182400,113196400,1679,1679,1679,1679,0
20230809,182300,113196400,1679,1679,1679,1679,0
20230809,182200,113196400,1679,1679,1679,1679,512
20230809,182100,113196400,1679,1679,1679,1679,0
20230809,182000,113196400,1679,1679,1679,1679,0
20230809,181900,113196400,1679,1679,1679,1679,0
20230809,181800,113196400,1679,1679,1679,1679,0
20230809,181700,113196400,1679,1679,1679,1679,0
20230809,181600,113196400,1679,1679,1679,1679,0
20230809,181500,113196400,1679,1679,1679,1679,0
20230809,181400,113196400,1679,1679,1679,1679,0
20230809,181300,113196400,1679,1679,1679,1679,0
20230809,181200,113196400,1679,1679,1679,1679,0
20230809,181100,113196400,1679,1679,1679,1679,0
20230809,181000,113196400,1679,1679,1679,1679,0
20230809,180900,113196400,1679,1679,1679,1679,0
20230809,180800,113196400,1679,1679,1679,1679,0
20230809,180700,113196400,1679,1679,1679,1679,0
20230809,180600,113196400,1679,1679,1679,1679,0
20230809,180500,113196400,1679,1679,1679,1679,0
20230809,180400,113196400,1679,1679,1679,1679,0
20230809,180300,113196400,1679,1679,1679,1679,0
20230809,180200,113196400,1679,1679,1679,1679,0
20230809,180100,113196400,1679,1679,1679,1679,0
20230809,180000,113196400,1679,1679,1679,1679,0
20230809,175900,113196400,1679,1679,1679,1679,0
20230809,175800,113196400,1679,1679,1679,1679,0
20230809,175700,113196400,1679,1679,1679,1679,0
20230809,175600,113196400,1679,1679,1679,1679,0
20230809,175500,113196400,1679,1679,1679,1679,0
20230809,175400,113196400,1679,1679,1679,1679,0
20230809,175300,113196400,1679,1679,1679,1679,0
20230809,175200,113196400,1679,1679,1679,1679,512
20230809,175100,113196400,1679,1679,1679,1679,0
20230809,175000,113196400,1679,1679,1679,1679,0
20230809,174900,113196400,1679,1679,1679,1679,0
20230809,174800,113196400,1679,1679,1679,1679,0
20230809,174700,113196400,1679,1679,1679,1679,0
20230809,174600,113196400,1679,1679,1679,1679,0
20230809,174500,113196400,1679,1679,1679,1679,0
20230809,174400,113196400,1679,1679,1679,1679,0
20230809,174300,113196400,1679,1679,1679,1679,0
20230809,174200,113196400,1679,1679,1679,1679,0
20230809,174100,113196400,1679,1679,1679,1679,0
20230809,174000,113196400,1679,1679,1679,1679,0
20230809,173900,113196400,1679,1679,1679,1679,0
20230809,173800,113196400,1679,1679,1679,1679,0
20230809,173700,113196400,1679,1679,1679,1679,0
20230809,173600,113196400,1679,1679,1679,1679,0
20230809,173500,113196400,1679,1679,1679,1679,0
20230809,173400,113196400,1679,1679,1679,1679,0
20230809,173300,113196400,1679,1679,1679,1679,0
20230809,173200,113196400,1679,1679,1679,1679,0
20230809,173100,113196400,1679,1679,1679,1679,0
20230809,173000,113196400,1679,1679,1679,1679,0
20230809,172900,113196400,1679,1679,1679,1679,0
20230809,172800,113196400,1679,1679,1679,1679,0
20230809,172700,113196400,1679,1679,1679,1679,0
20230809,172600,113196400,1679,1679,1679,1679,0
20230809,172500,113196400,1679,1679,1679,1679,0
20230809,172400,113196400,1679,1679,1679,1679,0
20230809,172300,113196400,1679,1679,1679,1679,0
20230809,172200,113196400,1679,1679,1679,1679,512
20230809,172100,113196400,1679,1679,1679,1679,0
20230809,172000,113196400,1679,1679,1679,1679,0
20230809,171900,113196400,1679,1679,1679,1679,0
20230809,171800,113196400,1679,1679,1679,1679,0
20230809,171700,113196400,1679,1679,1679,1679,0
20230809,171600,113196400,1679,1679,1679,1679,0
20230809,171500,113196400,1679,1679,1679,1679,0
20230809,171400,113196400,1679,1679,1679,1679,0
20230809,171300,113196400,1679,1679,1679,1679,0
20230809,171200,113196400,1679,1679,1679,1679,0
20230809,171100,113196400,1679,1679,1679,1679,0
20230809,171000,113196400,1679,1679,1679,1679,0
20230809,170900,113196400,1679,1679,1679,1679,0
20230809,170800,113196400,1679,1679,1679,1679,0
20230809,170700,113196400,1679,1679,1679,1679,0
20230809,170600,113196400,1679,1679,1679,1679,0
20230809,170500,113196400,1679,1679,1679,1679,0
20230809,170400,113196400,1679,1679,1679,1679,0
20230809,170300,113196400,1679,1679,1679,1679,0
20230809,170200,113196400,1679,1679,1679,1679,0
20230809,170100,113196400,1679,1679,1679,1679,0
20230809,170000,113196400,1679,1679,1679,1679,0
20230809,165900,113196400,1679,1679,1679,1679,0
20230809,165800,113196400,1679,1679,1679,1679,0
20230809,165700,113196400,1679,1679,1679,1679,0
20230809,165600,113196400,1679,1679,1679,1679,0
20230809,165500,113196400,1679,1679,1679,1679,0
20230809,165400,113196400,1679,1679,1679,1679,0
20230809,165300,113196400,1679,1679,1679,1679,0
20230809,165200,113196400,1679,1679,1679,1679,512
20230809,165100,113196400,1679,1679,1679,1679,0
20230809,165000,113196400,1679,1679,1679,1679,0
20230809,164900,113196400,1679,1679,1679,1679,0
20230809,164800,113196400,1679,1679,1679,1679,0
20230809,164700,113196400,1679,1679,1679,1679,0
20230809,164600,113196400,1679,1679,1679,1679,0
20230809,164500,113196400,1679,1679,1679,1679,0
20230809,164400,113196400,1679,1679,1679,1679,0
20230809,164300,113196400,1679,1679,1679,1679,0
20230809,164200,113196400,1679,1679,1679,1679,0
20230809,164100,113196400,1679,1679,1679,1679,0
20230809,164000,113196400,1679,1679,1679,1679,0
20230809,163900,113196400,1679,1679,1679,1679,0
20230809,163800,113196400,1679,1679,1679,1679,0
20230809,163700,113196400,1679,1679,1679,1679,0
20230809,163600,113196400,1679,1679,1679,1679,0
20230809,163500,113196400,1679,1679,1679,1679,0
20230809,163400,113196400,1679,1679,1679,1679,0
20230809,163300,113196400,1679,1679,1679,1679,0
20230809,163200,113196400,1679,1679,1679,1679,0
20230809,163100,113196400,1679,1679,1679,1679,0
20230809,163000,113196400,1679,1679,1679,1679,0
20230809,162900,113196400,1679,1679,1679,1679,0
20230809,162800,113196400,1679,1679,1679,1679,0
20230809,162700,113196400,1679,1679,1679,1679,0
20230809,162600,113196400,1679,1679,1679,1679,0
20230809,162500,113196400,1679,1679,1679,1679,0
20230809,162400,113196400,1679,1679,1679,1679,0
20230809,162300,113196400,1679,1679,1679,1679,0
20230809,162200,113196400,1679,1679,1679,1679,512
20230809,162100,113196400,1679,1679,1679,1679,0
20230809,162000,113196400,1679,1679,1679,1679,0
20230809,161900,113196400,1679,1679,1679,1679,0
20230809,161800,113196400,1679,1679,1679,1679,0
20230809,161700,113196400,1679,1679,1679,1679,0
20230809,161600,113196400,1679,1679,1679,1679,0
20230809,161500,113196400,1679,1679,1679,1679,0
20230809,161400,113196400,1679,1679,1679,1679,0
20230809,161300,113196400,1679,1679,1679,1679,0
20230809,161200,113196400,1679,1679,1679,1679,0
20230809,161100,113196400,1679,1679,1679,1679,0
20230809,161000,113196400,1679,1679,1679,1679,0
20230809,160900,113196400,1679,1679,1679,1679,0
20230809,160800,113196400,1679,1679,1679,1679,0
20230809,160700,113196400,1679,1679,1679,1679,0
20230809,160600,113196400,1679,1679,1679,1679,0
20230809,160500,113196400,1679,1679,1679,1679,0
20230809,160400,113196400,1679,1679,1679,1679,0
20230809,160300,113196400,1679,1679,1679,1679,0
20230809,160200,113196400,1679,1679,1679,1679,0
20230809,160100,113196400,1679,1679,1679,1679,0
20230809,160000,113196400,1679,1679,1679,1679,0
20230809,155900,113196400,1679,1679,1679,1679,0
20230809,155800,113196400,1679,1679,1679,1679,0
20230809,155700,113196400,1679,1679,1679,1679,0
20230809,155600,113196400,1679,1679,1679,1679,0
20230809,155500,113196400,1679,1679,1679,1679,0
20230809,155400,113196400,1679,1679,1679,1679,0
20230809,155300,113196400,1679,1679,1679,1679,0
20230809,155200,113196400,1679,1679,1679,1679,512
20230809,155100,113196400,1679,1679,1679,1679,0
20230809,155000,113196400,1679,1679,1679,1679,0
20230809,154900,113196400,1679,1679,1679,1679,0
20230809,154800,113196400,1679,1679,1679,1679,0
20230809,154700,113196400,1679,1679,1679,1679,0
20230809,154600,113196400,1679,1679,1679,1679,0
20230809,154500,113196400,1679,1679,1679,1679,0
20230809,154400,113196400,1679,1679,1679,1679,0
20230809,154300,113196400,1679,1679,1679,1679,0
20230809,154200,113196400,1679,1679,1679,1679,0
20230809,154100,113196400,1679,1679,1679,1679,0
20230809,154000,113196400,1679,1679,1679,1679,0
20230809,153900,113196400,1679,1679,1679,1679,0
20230809,153800,113196400,1679,1679,1679,1679,0
20230809,153700,113196400,1679,1679,1679,1679,0
20230809,153600,113196400,1679,1679,1679,1679,0
20230809,153500,113196400,1679,1679,1679,1679,0
20230809,153400,113196400,1679,1679,1679,1679,0
20230809,153300,113196400,1679,1679,1679,1679,0
20230809,153200,113196400,1679,1679,1679,1679,0
20230809,153100,113196400,1679,1679,1679,1679,0
20230809,153000,113196400,1679,1679,1679,1679,512
20230809,152900,112336752,1678,1678,1678,1678,0
20230809,152800,112336752,1678,1678,1678,1678,0
20230809,152700,112336752,1678,1678,1678,1678,0
20230809,152600,112336752,1678,1678,1678,1678,0
20230809,152500,112336752,1678,1678,1678,1678,0
20230809,152400,112336752,1678,1678,1678,1678,0
20230809,152300,112336752,1678,1678,1678,1678,0
20230809,152200,112336752,1678,1678,1678,1678,0
20230809,152100,112336752,1678,1678,1678,1678,0
20230809,152000,112336752,1678,1678,1678,1678,0
20230809,151900,112336752,1678,1667,1678,1667,46
20230809,151800,112260059,1678,1671,1679,1671,340
20230809,151700,111691135,1671,1665,1671,1665,15640
20230809,151600,85642219,1664,1664,1664,1664,40
20230809,151500,85575659,1663,1663,1663,1663,0
20230809,151400,85575659,1663,1663,1663,1663,1
20230809,151300,85573996,1663,1663,1663,1663,0
20230809,151200,85573996,1663,1663,1663,1663,3
20230809,151100,85569007,1663,1663,1663,1663,194
20230809,151000,85246385,1664,1664,1664,1664,0
20230809,150900,85246385,1664,1664,1664,1664,0
20230809,150800,85246385,1664,1664,1664,1664,0
20230809,150700,85246385,1664,1664,1664,1664,966
20230809,150600,83638961,1665,1665,1665,1665,303
20230809,150500,83134466,1664,1664,1664,1664,837
20230809,150400,81741698,1664,1664,1664,1664,0
20230809,150300,81741698,1664,1664,1664,1664,0
20230809,150200,81741698,1664,1664,1664,1664,100
20230809,150100,81575298,1664,1664,1664,1664,0
20230809,150000,81575298,1664,1664,1664,1664,1
20230809,145900,81573634,1664,1664,1664,1664,0
20230809,145800,81573634,1664,1664,1664,1664,0
20230809,145700,81573634,1664,1664,1664,1664,0
20230809,145600,81573634,1664,1664,1664,1664,0
20230809,145500,81573634,1664,1664,1664,1664,162
20230809,145400,81304066,1665,1665,1665,1665,0
20230809,145300,81304066,1665,1665,1665,1665,0
20230809,145200,81304066,1665,1665,1665,1665,0
20230809,145100,81304066,1665,1665,1665,1665,0
20230809,145000,81304066,1665,1665,1665,1665,0
20230809,144900,81304066,1665,1665,1665,1665,0
20230809,144800,81304066,1665,1665,1665,1665,0
20230809,144700,81304066,1665,1665,1665,1665,0
20230809,144600,81304066,1665,1665,1665,1665,0
20230809,144500,81304066,1665,1665,1665,1665,0
20230809,144400,81304066,1665,1665,1665,1665,0
20230809,144300,81304066,1665,1663,1665,1663,75
20230809,144200,81179291,1663,1663,1663,1663,2
20230809,144100,81175965,1665,1665,1665,1665,2
20230809,144000,81172635,1664,1664,1664,1664,0
20230809,143900,81172635,1664,1664,1664,1664,8
20230809,143800,81159323,1665,1666,1666,1665,137
20230809,143700,80931125,1666,1666,1666,1666,7
20230809,143600,80919463,1666,1666,1666,1666,0
20230809,143500,80919463,1666,1666,1666,1666,100
20230809,143400,80752863,1665,1665,1665,1665,1100
20230809,143300,78921363,1663,1663,1663,1663,0
20230809,143200,78921363,1663,1663,1663,1663,0
20230809,143100,78921363,1663,1663,1663,1663,0
20230809,143000,78921363,1663,1663,1663,1663,390
20230809,142900,78272793,1665,1665,1665,1665,0
20230809,142800,78272793,1665,1665,1665,1665,0
20230809,142700,78272793,1665,1665,1665,1665,0
20230809,142600,78272793,1665,1665,1665,1665,0
20230809,142500,78272793,1665,1665,1665,1665,500
20230809,142400,77440293,1665,1665,1665,1665,60
20230809,142300,77340393,1665,1665,1665,1665,249
20230809,142200,76925808,1666,1666,1666,1666,0
20230809,142100,76925808,1666,1666,1666,1666,0
20230809,142000,76925808,1666,1666,1666,1666,0
20230809,141900,76925808,1666,1666,1666,1666,0
20230809,141800,76925808,1666,1666,1666,1666,0
20230809,141700,76925808,1666,1666,1666,1666,2
20230809,141600,76922476,1668,1668,1668,1668,0
20230809,141500,76922476,1668,1668,1668,1668,0
20230809,141400,76922476,1668,1668,1668,1668,0
20230809,141300,76922476,1668,1668,1668,1668,0
20230809,141200,76922476,1668,1668,1668,1668,2
20230809,141100,76919140,1668,1668,1668,1668,0
20230809,141000,76919140,1668,1668,1668,1668,0
20230809,140900,76919140,1668,1668,1668,1668,2
20230809,140800,76915804,1661,1661,1661,1661,0
20230809,140700,76915804,1661,1661,1661,1661,17
20230809,140600,76887567,1660,1660,1660,1660,0
20230809,140500,76887567,1660,1660,1660,1660,0
20230809,140400,76887567,1660,1660,1660,1660,0
20230809,140300,76887567,1660,1665,1665,1660,900
20230809,140200,75390147,1669,1669,1669,1669,50
20230809,140100,75306697,1669,1669,1669,1669,0
20230809,140000,75306697,1669,1669,1669,1669,0
20230809,135900,75306697,1669,1669,1669,1669,0
20230809,135800,75306697,1669,1668,1669,1668,321
20230809,135700,74771268,1665,1667,1667,1665,1481
20230809,135600,72304603,1667,1667,1667,1667,3
20230809,135500,72299602,1668,1668,1668,1668,2
20230809,135400,72296266,1660,1660,1660,1660,14
20230809,135300,72273026,1661,1661,1661,1661,338
20230809,135200,71711608,1665,1665,1665,1665,0
20230809,135100,71711608,1665,1665,1665,1665,0
20230809,135000,71711608,1665,1665,1665,1665,0
20230809,134900,71711608,1665,1665,1665,1665,0
20230809,134800,71711608,1665,1665,1665,1665,0
20230809,134700,71711608,1665,1665,1665,1665,0
20230809,134600,71711608,1665,1665,1665,1665,0
20230809,134500,71711608,1665,1667,1667,1665,1100
20230809,134400,69879905,1666,1666,1666,1666,10
20230809,134300,69863245,1666,1666,1666,1666,11
20230809,134200,69844919,1666,1666,1666,1666,0
20230809,134100,69844919,1666,1666,1666,1666,10
20230809,134000,69828259,1666,1666,1666,1666,0
20230809,133900,69828259,1666,1666,1666,1666,0
20230809,133800,69828259,1666,1664,1666,1664,767
20230809,133700,68551604,1664,1660,1664,1660,1022
20230809,133600,66852212,1659,1659,1659,1659,0
20230809,133500,66852212,1659,1659,1659,1659,0
20230809,133400,66852212,1659,1659,1659,1659,12
20230809,133300,66832304,1659,1659,1659,1659,0
20230809,133200,66832304,1659,1659,1659,1659,292
20230809,133100,66347876,1659,1659,1659,1659,0
20230809,133000,66347876,1659,1659,1659,1659,0
20230809,132900,66347876,1659,1659,1659,1659,0
20230809,132800,66347876,1659,1659,1659,1659,0
20230809,132700,66347876,1659,1659,1659,1659,0
20230809,132600,66347876,1659,1659,1659,1659,8
20230809,132500,66334604,1658,1658,1658,1658,0
20230809,132400,66334604,1658,1658,1658,1658,0
20230809,132300,66334604,1658,1658,1658,1658,0
20230809,132200,66334604,1658,1658,1658,1658,0
20230809,132100,66334604,1658,1658,1658,1658,0
20230809,132000,66334604,1658,1658,1659,1658,44
20230809,131900,66261651,1662,1662,1662,1662,0
20230809,131800,66261651,1662,1662,1662,1662,0
20230809,131700,66261651,1662,1662,1662,1662,0
20230809,131600,66261651,1662,1662,1662,1662,0
20230809,131500,66261651,1662,1662,1662,1662,0
20230809,131400,66261651,1662,1662,1662,1662,0
20230809,131300,66261651,1662,1662,1662,1662,0
20230809,131200,66261651,1662,1662,1662,1662,10
20230809,131100,66245031,1662,1662,1662,1662,0
20230809,131000,66245031,1662,1662,1662,1662,0
20230809,130900,66245031,1662,1662,1662,1662,0
20230809,130800,66245031,1662,1662,1662,1662,0
20230809,130700,66245031,1662,1662,1662,1662,0
20230809,130600,66245031,1662,1662,1662,1662,0
20230809,130500,66245031,1662,1662,1662,1662,0
20230809,130400,66245031,1662,1662,1662,1662,0
20230809,130300,66245031,1662,1662,1662,1662,0
20230809,130200,66245031,1662,1662,1662,1662,0
20230809,130100,66245031,1662,1661,1662,1661,848
20230809,130000,64835998,1660,1660,1660,1660,200
20230809,125900,64503998,1660,1660,1660,1660,0
20230809,125800,64503998,1660,1660,1660,1660,0
20230809,125700,64503998,1660,1660,1660,1660,0
20230809,125600,64503998,1660,1660,1660,1660,0
20230809,125500,64503998,1660,1660,1660,1660,0
20230809,125400,64503998,1660,1660,1660,1660,1913
20230809,125300,61328418,1660,1660,1660,1660,0
20230809,125200,61328418,1660,1660,1660,1660,50
20230809,125100,61245418,1660,1660,1660,1660,43
20230809,125000,61174038,1660,1660,1660,1660,0
20230809,124900,61174038,1660,1660,1660,1660,0
20230809,124800,61174038,1660,1660,1660,1660,19
20230809,124700,61142498,1659,1659,1659,1659,0
20230809,124600,61142498,1659,1659,1659,1659,8
20230809,124500,61129226,1659,1659,1659,1659,34
20230809,124400,61072820,1659,1659,1659,1659,1
20230809,124300,61071161,1659,1659,1659,1659,0
20230809,124200,61071161,1659,1659,1659,1659,0
20230809,124100,61071161,1659,1659,1659,1659,0
20230809,124000,61071161,1659,1659,1659,1659,0
20230809,123900,61071161,1659,1659,1659,1659,7
20230809,123800,61059548,1659,1659,1659,1659,45
20230809,123700,60984893,1659,1659,1659,1659,1
20230809,123600,60983234,1653,1653,1653,1653,1
20230809,123500,60981581,1653,1653,1653,1653,2
20230809,123400,60978275,1653,1653,1653,1653,907
20230809,123300,59479004,1661,1661,1661,1661,0
20230809,123200,59479004,1661,1661,1661,1661,23
20230809,123100,59440801,1651,1651,1651,1651,0
20230809,123000,59440801,1651,1651,1651,1651,0
20230809,122900,59440801,1651,1651,1651,1651,0
20230809,122800,59440801,1651,1655,1655,1651,52
20230809,122700,59354761,1661,1661,1661,1661,0
20230809,122600,59354761,1661,1661,1661,1661,0
20230809,122500,59354761,1661,1661,1661,1661,48
20230809,122400,59275033,1661,1661,1661,1661,0
20230809,122300,59275033,1661,1661,1661,1661,414
20230809,122200,58587379,1663,1663,1663,1663,0
20230809,122100,58587379,1663,1663,1663,1663,0
20230809,122000,58587379,1663,1663,1663,1663,0
20230809,121900,58587379,1663,1663,1663,1663,0
20230809,121800,58587379,1663,1663,1663,1663,0
20230809,121700,58587379,1663,1663,1663,1663,0
20230809,121600,58587379,1663,1663,1663,1663,0
20230809,121500,58587379,1663,1663,1663,1663,0
20230809,121400,58587379,1663,1663,1663,1663,0
20230809,121300,58587379,1663,1663,1663,1663,0
20230809,121200,58587379,1663,1663,1663,1663,0
20230809,121100,58587379,1663,1663,1663,1663,0
20230809,121000,58587379,1663,1663,1663,1663,0
20230809,120900,58587379,1663,1663,1663,1663,0
20230809,120800,58587379,1663,1655,1663,1655,11
20230809,120700,58569166,1663,1655,1663,1655,12
20230809,120600,58549290,1654,1654,1654,1654,0
20230809,120500,58549290,1654,1654,1654,1654,0
20230809,120400,58549290,1654,1654,1654,1654,0
20230809,120300,58549290,1654,1656,1656,1654,1000
20230809,120200,56895287,1654,1654,1654,1654,0
20230809,120100,56895287,1654,1654,1654,1654,0
20230809,120000,56895287,1654,1654,1654,1654,0
20230809,115900,56895287,1654,1654,1654,1654,224
20230809,115800,56524791,1653,1653,1653,1653,0
20230809,115700,56524791,1653,1653,1653,1653,2066
20230809,115600,53109693,1653,1653,1653,1653,1
20230809,115500,53108040,1653,1653,1653,1653,0
20230809,115400,53108040,1653,1653,1653,1653,1
20230809,115300,53106387,1653,1653,1653,1653,0
20230809,115200,53106387,1653,1653,1653,1653,0
20230809,115100,53106387,1653,1653,1653,1653,0
20230809,115000,53106387,1653,1653,1653,1653,50
20230809,114900,53023737,1653,1653,1653,1653,0
20230809,114800,53023737,1653,1653,1653,1653,0
20230809,114700,53023737,1653,1653,1653,1653,88
20230809,114600,52878273,1662,1662,1662,1662,1
20230809,114500,52876611,1651,1651,1651,1651,0
20230809,114400,52876611,1651,1651,1651,1651,0
20230809,114300,52876611,1651,1651,1651,1651,0
20230809,114200,52876611,1651,1655,1655,1651,182
20230809,114100,52575619,1662,1662,1662,1662,0
20230809,114000,52575619,1662,1662,1662,1662,0
20230809,113900,52575619,1662,1662,1662,1662,0
20230809,113800,52575619,1662,1662,1662,1662,0
20230809,113700,52575619,1662,1655,1662,1655,1828
20230809,113600,49546826,1648,1648,1648,1648,0
20230809,113500,49546826,1648,1648,1648,1648,0
20230809,113400,49546826,1648,1648,1648,1648,0
20230809,113300,49546826,1648,1648,1648,1648,0
20230809,113200,49546826,1648,1648,1648,1648,0
20230809,113100,49546826,1648,1648,1648,1648,0
20230809,113000,49546826,1648,1648,1648,1648,0
20230809,112900,49546826,1648,1648,1648,1648,0
20230809,112800,49546826,1648,1648,1648,1648,0
20230809,112700,49546826,1648,1648,1648,1648,0
20230809,112600,49546826,1648,1648,1648,1648,0
20230809,112500,49546826,1648,1648,1648,1648,0
20230809,112400,49546826,1648,1648,1648,1648,2
20230809,112300,49543530,1647,1647,1647,1647,0
20230809,112200,49543530,1647,1647,1647,1647,0
20230809,112100,49543530,1647,1647,1647,1647,0
20230809,112000,49543530,1647,1647,1647,1647,0
20230809,111900,49543530,1647,1647,1647,1647,0
20230809,111800,49543530,1647,1647,1647,1647,0
20230809,111700,49543530,1647,1647,1647,1647,0
20230809,111600,49543530,1647,1647,1647,1647,0
20230809,111500,49543530,1647,1647,1647,1647,0
20230809,111400,49543530,1647,1647,1647,1647,0
20230809,111300,49543530,1647,1647,1647,1647,0
20230809,111200,49543530,1647,1647,1647,1647,0
20230809,111100,49543530,1647,1647,1647,1647,0
20230809,111000,49543530,1647,1648,1648,1647,40
20230809,110900,49477642,1656,1656,1656,1656,0
20230809,110800,49477642,1656,1656,1656,1656,1
20230809,110700,49475986,1657,1657,1657,1649,20
20230809,110600,49442990,1649,1649,1649,1649,0
20230809,110500,49442990,1649,1649,1649,1649,0
20230809,110400,49442990,1649,1650,1650,1649,1000
20230809,110300,47793517,1650,1650,1650,1650,1900
20230809,110200,44658517,1650,1650,1650,1650,0
20230809,110100,44658517,1650,1650,1650,1650,0
20230809,110000,44658517,1650,1655,1655,1650,995
20230809,105900,43015945,1651,1651,1651,1651,1
20230809,105800,43014294,1651,1651,1651,1651,0
20230809,105700,43014294,1651,1651,1651,1651,0
20230809,105600,43014294,1651,1651,1651,1651,0
20230809,105500,43014294,1651,1651,1651,1651,0
20230809,105400,43014294,1651,1651,1651,1651,0
20230809,105300,43014294,1651,1651,1651,1651,1282
20230809,105200,40897712,1655,1655,1655,1655,50
20230809,105100,40814962,1651,1651,1651,1651,0
20230809,105000,40814962,1651,1655,1656,1651,140
20230809,104900,40583320,1654,1654,1654,1654,29
20230809,104800,40535354,1646,1646,1646,1646,0
20230809,104700,40535354,1646,1646,1646,1646,0
20230809,104600,40535354,1646,1647,1647,1646,316
20230809,104500,40015177,1646,1647,1647,1646,164
20230809,104400,39745083,1646,1646,1646,1646,0
20230809,104300,39745083,1646,1646,1646,1646,38
20230809,104200,39682535,1645,1646,1646,1645,558
20230809,104100,38764481,1646,1646,1646,1646,547
20230809,104000,37864119,1655,1655,1655,1655,0
20230809,103900,37864119,1655,1655,1655,1655,0
20230809,103800,37864119,1655,1646,1655,1645,351
20230809,103700,37286704,1655,1655,1655,1655,1
20230809,103600,37285049,1645,1645,1645,1645,377
20230809,103500,36664884,1655,1655,1655,1645,25
20230809,103400,36623679,1655,1654,1655,1654,1103
20230809,103300,34799214,1655,1652,1655,1652,99
20230809,103200,34635605,1652,1650,1652,1650,1128
20230809,103100,32772549,1644,1644,1644,1644,0
20230809,103000,32772549,1644,1653,1653,1644,90
20230809,102900,32624580,1644,1644,1654,1644,71
20230809,102800,32507836,1654,1647,1654,1640,106
20230809,102700,32333739,1641,1642,1642,1641,1757
20230809,102600,29450481,1641,1641,1641,1641,0
20230809,102500,29450481,1641,1643,1643,1641,56
20230809,102400,29358582,1641,1641,1641,1641,144
20230809,102300,29122278,1648,1648,1648,1648,185
20230809,102200,28817398,1640,1641,1642,1640,147
20230809,102100,28576210,1641,1644,1644,1641,89
20230809,102000,28430121,1641,1641,1641,1641,0
20230809,101900,28430121,1641,1641,1641,1641,0
20230809,101800,28430121,1641,1641,1641,1641,0
20230809,101700,28430121,1641,1641,1641,1641,0
20230809,101600,28430121,1641,1641,1641,1641,0
20230809,101500,28430121,1641,1641,1641,1641,0
20230809,101400,28430121,1641,1641,1641,1641,0
20230809,101300,28430121,1641,1641,1641,1641,0
20230809,101200,28430121,1641,1641,1642,1641,125
20230809,101100,28224992,1641,1641,1641,1641,0
20230809,101000,28224992,1641,1641,1641,1641,0
20230809,100900,28224992,1641,1641,1641,1641,7
20230809,100800,28213505,1644,1647,1647,1644,210
20230809,100700,27867783,1647,1647,1647,1647,0
20230809,100600,27867783,1647,1648,1648,1647,46
20230809,100500,27791991,1651,1651,1651,1651,0
20230809,100400,27791991,1651,1648,1651,1648,154
20230809,100300,27538160,1648,1648,1648,1648,18
20230809,100200,27508496,1659,1650,1662,1650,205
20230809,100100,27169807,1650,1647,1650,1647,296
20230809,100000,26681732,1648,1647,1648,1646,115
20230809,095900,26492329,1645,1645,1645,1645,0
20230809,095800,26492329,1645,1645,1645,1645,0
20230809,095700,26492329,1645,1645,1645,1645,0
20230809,095600,26492329,1645,1645,1645,1645,0
20230809,095500,26492329,1645,1645,1645,1645,0
20230809,095400,26492329,1645,1645,1645,1645,18
20230809,095300,26462719,1645,1645,1645,1645,0
20230809,095200,26462719,1645,1645,1645,1645,34
20230809,095100,26406789,1649,1645,1649,1645,11
20230809,095000,26388690,1641,1641,1641,1641,0
20230809,094900,26388690,1641,1641,1641,1641,0
20230809,094800,26388690,1641,1641,1641,1641,0
20230809,094700,26388690,1641,1641,1641,1641,0
20230809,094600,26388690,1641,1641,1641,1641,1
20230809,094500,26387049,1644,1644,1644,1644,101
20230809,094400,26221005,1645,1646,1646,1645,358
20230809,094300,25632060,1647,1647,1647,1647,0
20230809,094200,25632060,1647,1647,1647,1647,35
20230809,094100,25574415,1648,1648,1648,1648,0
20230809,094000,25574415,1648,1648,1648,1648,0
20230809,093900,25574415,1648,1650,1650,1648,11
20230809,093800,25556285,1650,1655,1655,1650,57
20230809,093700,25462127,1655,1649,1662,1649,474
20230809,093600,24676961,1649,1650,1650,1649,30
20230809,093500,24627462,1650,1650,1650,1650,11
20230809,093400,24609312,1647,1647,1647,1647,0
20230809,093300,24609312,1647,1647,1647,1647,0
20230809,093200,24609312,1647,1645,1647,1645,433
20230809,093100,23896471,1644,1644,1644,1644,0
20230809,093000,23896471,1644,1638,1644,1638,612
20230809,092900,22891185,1636,1636,1636,1636,0
20230809,092800,22891185,1636,1636,1636,1636,0
20230809,092700,22891185,1636,1636,1636,1636,195
20230809,092600,22572165,1635,1635,1635,1635,0
20230809,092500,22572165,1635,1635,1635,1635,0
20230809,092400,22572165,1635,1635,1635,1635,5001
20230809,092300,14395530,1641,1641,1641,1641,0
20230809,092200,14395530,1641,1639,1641,1639,272
20230809,092100,13949380,1632,1632,1632,1632,0
20230809,092000,13949380,1632,1632,1632,1632,0
20230809,091900,13949380,1632,1632,1632,1632,50
20230809,091800,13867780,1640,1640,1640,1640,0
20230809,091700,13867780,1640,1640,1640,1640,1
20230809,091600,13866140,1641,1641,1641,1641,29
20230809,091500,13818551,1641,1638,1641,1638,101
20230809,091400,13652813,1635,1633,1635,1633,487
20230809,091300,12856917,1633,1633,1633,1633,0
20230809,091200,12856917,1633,1633,1633,1633,15
20230809,091100,12832422,1633,1633,1633,1633,2
20230809,091000,12829156,1633,1624,1633,1624,246
20230809,090900,12428446,1630,1624,1630,1624,86
20230809,090800,12288524,1623,1623,1623,1623,50
20230809,090700,12207374,1634,1623,1634,1623,1615
20230809,090600,9585547,1633,1624,1633,1623,780
20230809,090500,8318428,1622,1625,1632,1622,915
20230809,090400,6827550,1622,1622,1622,1622,280
20230809,090300,6373390,1621,1621,1622,1620,1958
20230809,090200,3200110,1620,1620,1620,1620,80
20230809,090100,3070510,1620,1632,1632,1617,733
20230809,090000,1882652,1632,1633,1633,1632,1153