stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185300,281298710,1682,1682,1682,1682,6855
20230906,185200,281298710,1682,1682,1682,1682,0
20230906,185100,281298710,1682,1682,1682,1682,0
20230906,185000,281298710,1682,1682,1682,1682,0
20230906,184900,281298710,1682,1682,1682,1682,0
20230906,184800,281298710,1682,1682,1682,1682,0
20230906,184700,281298710,1682,1682,1682,1682,0
20230906,184600,281298710,1682,1682,1682,1682,0
20230906,184500,281298710,1682,1682,1682,1682,0
20230906,184400,281298710,1682,1682,1682,1682,0
20230906,184300,281298710,1682,1682,1682,1682,0
20230906,184200,281298710,1682,1682,1682,1682,0
20230906,184100,281298710,1682,1682,1682,1682,0
20230906,184000,281298710,1682,1682,1682,1682,0
20230906,183900,281298710,1682,1682,1682,1682,0
20230906,183800,281298710,1682,1682,1682,1682,0
20230906,183700,281298710,1682,1682,1682,1682,0
20230906,183600,281298710,1682,1682,1682,1682,0
20230906,183500,281298710,1682,1682,1682,1682,0
20230906,183400,281298710,1682,1682,1682,1682,0
20230906,183300,281298710,1682,1682,1682,1682,0
20230906,183200,281298710,1682,1682,1682,1682,0
20230906,183100,281298710,1682,1682,1682,1682,0
20230906,183000,281298710,1682,1682,1682,1682,0
20230906,182900,281298710,1682,1682,1682,1682,0
20230906,182800,281298710,1682,1682,1682,1682,0
20230906,182700,281298710,1682,1682,1682,1682,0
20230906,182600,281298710,1682,1682,1682,1682,0
20230906,182500,281298710,1682,1682,1682,1682,0
20230906,182400,281298710,1682,1682,1682,1682,0
20230906,182300,281298710,1682,1682,1682,1682,6855
20230906,182200,281298710,1682,1682,1682,1682,0
20230906,182100,281298710,1682,1682,1682,1682,0
20230906,182000,281298710,1682,1682,1682,1682,0
20230906,181900,281298710,1682,1682,1682,1682,0
20230906,181800,281298710,1682,1682,1682,1682,0
20230906,181700,281298710,1682,1682,1682,1682,0
20230906,181600,281298710,1682,1682,1682,1682,0
20230906,181500,281298710,1682,1682,1682,1682,0
20230906,181400,281298710,1682,1682,1682,1682,0
20230906,181300,281298710,1682,1682,1682,1682,0
20230906,181200,281298710,1682,1682,1682,1682,0
20230906,181100,281298710,1682,1682,1682,1682,0
20230906,181000,281298710,1682,1682,1682,1682,0
20230906,180900,281298710,1682,1682,1682,1682,0
20230906,180800,281298710,1682,1682,1682,1682,0
20230906,180700,281298710,1682,1682,1682,1682,0
20230906,180600,281298710,1682,1682,1682,1682,0
20230906,180500,281298710,1682,1682,1682,1682,0
20230906,180400,281298710,1682,1682,1682,1682,0
20230906,180300,281298710,1682,1682,1682,1682,0
20230906,180200,281298710,1682,1682,1682,1682,0
20230906,180100,281298710,1682,1682,1682,1682,0
20230906,180000,281298710,1682,1682,1682,1682,0
20230906,175900,281298710,1682,1682,1682,1682,0
20230906,175800,281298710,1682,1682,1682,1682,0
20230906,175700,281298710,1682,1682,1682,1682,0
20230906,175600,281298710,1682,1682,1682,1682,0
20230906,175500,281298710,1682,1682,1682,1682,0
20230906,175400,281298710,1682,1682,1682,1682,0
20230906,175300,281298710,1682,1682,1682,1682,6855
20230906,175200,281298710,1682,1682,1682,1682,0
20230906,175100,281298710,1682,1682,1682,1682,0
20230906,175000,281298710,1682,1682,1682,1682,0
20230906,174900,281298710,1682,1682,1682,1682,0
20230906,174800,281298710,1682,1682,1682,1682,0
20230906,174700,281298710,1682,1682,1682,1682,0
20230906,174600,281298710,1682,1682,1682,1682,0
20230906,174500,281298710,1682,1682,1682,1682,0
20230906,174400,281298710,1682,1682,1682,1682,0
20230906,174300,281298710,1682,1682,1682,1682,0
20230906,174200,281298710,1682,1682,1682,1682,0
20230906,174100,281298710,1682,1682,1682,1682,0
20230906,174000,281298710,1682,1682,1682,1682,0
20230906,173900,281298710,1682,1682,1682,1682,0
20230906,173800,281298710,1682,1682,1682,1682,0
20230906,173700,281298710,1682,1682,1682,1682,0
20230906,173600,281298710,1682,1682,1682,1682,0
20230906,173500,281298710,1682,1682,1682,1682,0
20230906,173400,281298710,1682,1682,1682,1682,0
20230906,173300,281298710,1682,1682,1682,1682,0
20230906,173200,281298710,1682,1682,1682,1682,0
20230906,173100,281298710,1682,1682,1682,1682,0
20230906,173000,281298710,1682,1682,1682,1682,0
20230906,172900,281298710,1682,1682,1682,1682,0
20230906,172800,281298710,1682,1682,1682,1682,0
20230906,172700,281298710,1682,1682,1682,1682,0
20230906,172600,281298710,1682,1682,1682,1682,0
20230906,172500,281298710,1682,1682,1682,1682,0
20230906,172400,281298710,1682,1682,1682,1682,0
20230906,172300,281298710,1682,1682,1682,1682,6855
20230906,172200,281298710,1682,1682,1682,1682,0
20230906,172100,281298710,1682,1682,1682,1682,0
20230906,172000,281298710,1682,1682,1682,1682,0
20230906,171900,281298710,1682,1682,1682,1682,0
20230906,171800,281298710,1682,1682,1682,1682,0
20230906,171700,281298710,1682,1682,1682,1682,0
20230906,171600,281298710,1682,1682,1682,1682,0
20230906,171500,281298710,1682,1682,1682,1682,0
20230906,171400,281298710,1682,1682,1682,1682,0
20230906,171300,281298710,1682,1682,1682,1682,0
20230906,171200,281298710,1682,1682,1682,1682,0
20230906,171100,281298710,1682,1682,1682,1682,0
20230906,171000,281298710,1682,1682,1682,1682,0
20230906,170900,281298710,1682,1682,1682,1682,0
20230906,170800,281298710,1682,1682,1682,1682,0
20230906,170700,281298710,1682,1682,1682,1682,0
20230906,170600,281298710,1682,1682,1682,1682,0
20230906,170500,281298710,1682,1682,1682,1682,0
20230906,170400,281298710,1682,1682,1682,1682,0
20230906,170300,281298710,1682,1682,1682,1682,0
20230906,170200,281298710,1682,1682,1682,1682,0
20230906,170100,281298710,1682,1682,1682,1682,0
20230906,170000,281298710,1682,1682,1682,1682,0
20230906,165900,281298710,1682,1682,1682,1682,0
20230906,165800,281298710,1682,1682,1682,1682,0
20230906,165700,281298710,1682,1682,1682,1682,0
20230906,165600,281298710,1682,1682,1682,1682,0
20230906,165500,281298710,1682,1682,1682,1682,0
20230906,165400,281298710,1682,1682,1682,1682,0
20230906,165300,281298710,1682,1682,1682,1682,6855
20230906,165200,281298710,1682,1682,1682,1682,0
20230906,165100,281298710,1682,1682,1682,1682,0
20230906,165000,281298710,1682,1682,1682,1682,0
20230906,164900,281298710,1682,1682,1682,1682,0
20230906,164800,281298710,1682,1682,1682,1682,0
20230906,164700,281298710,1682,1682,1682,1682,0
20230906,164600,281298710,1682,1682,1682,1682,0
20230906,164500,281298710,1682,1682,1682,1682,0
20230906,164400,281298710,1682,1682,1682,1682,0
20230906,164300,281298710,1682,1682,1682,1682,0
20230906,164200,281298710,1682,1682,1682,1682,0
20230906,164100,281298710,1682,1682,1682,1682,0
20230906,164000,281298710,1682,1682,1682,1682,0
20230906,163900,281298710,1682,1682,1682,1682,0
20230906,163800,281298710,1682,1682,1682,1682,0
20230906,163700,281298710,1682,1682,1682,1682,0
20230906,163600,281298710,1682,1682,1682,1682,0
20230906,163500,281298710,1682,1682,1682,1682,0
20230906,163400,281298710,1682,1682,1682,1682,0
20230906,163300,281298710,1682,1682,1682,1682,0
20230906,163200,281298710,1682,1682,1682,1682,0
20230906,163100,281298710,1682,1682,1682,1682,0
20230906,163000,281298710,1682,1682,1682,1682,0
20230906,162900,281298710,1682,1682,1682,1682,0
20230906,162800,281298710,1682,1682,1682,1682,0
20230906,162700,281298710,1682,1682,1682,1682,0
20230906,162600,281298710,1682,1682,1682,1682,0
20230906,162500,281298710,1682,1682,1682,1682,0
20230906,162400,281298710,1682,1682,1682,1682,0
20230906,162300,281298710,1682,1682,1682,1682,6855
20230906,162200,281298710,1682,1682,1682,1682,0
20230906,162100,281298710,1682,1682,1682,1682,0
20230906,162000,281298710,1682,1682,1682,1682,0
20230906,161900,281298710,1682,1682,1682,1682,0
20230906,161800,281298710,1682,1682,1682,1682,0
20230906,161700,281298710,1682,1682,1682,1682,0
20230906,161600,281298710,1682,1682,1682,1682,0
20230906,161500,281298710,1682,1682,1682,1682,0
20230906,161400,281298710,1682,1682,1682,1682,0
20230906,161300,281298710,1682,1682,1682,1682,0
20230906,161200,281298710,1682,1682,1682,1682,0
20230906,161100,281298710,1682,1682,1682,1682,0
20230906,161000,281298710,1682,1682,1682,1682,0
20230906,160900,281298710,1682,1682,1682,1682,0
20230906,160800,281298710,1682,1682,1682,1682,0
20230906,160700,281298710,1682,1682,1682,1682,0
20230906,160600,281298710,1682,1682,1682,1682,0
20230906,160500,281298710,1682,1682,1682,1682,0
20230906,160400,281298710,1682,1682,1682,1682,0
20230906,160300,281298710,1682,1682,1682,1682,0
20230906,160200,281298710,1682,1682,1682,1682,0
20230906,160100,281298710,1682,1682,1682,1682,0
20230906,160000,281298710,1682,1682,1682,1682,0
20230906,155900,281298710,1682,1682,1682,1682,0
20230906,155800,281298710,1682,1682,1682,1682,0
20230906,155700,281298710,1682,1682,1682,1682,0
20230906,155600,281298710,1682,1682,1682,1682,0
20230906,155500,281298710,1682,1682,1682,1682,0
20230906,155400,281298710,1682,1682,1682,1682,0
20230906,155300,281298710,1682,1682,1682,1682,6855
20230906,155200,281298710,1682,1682,1682,1682,0
20230906,155100,281298710,1682,1682,1682,1682,0
20230906,155000,281298710,1682,1682,1682,1682,0
20230906,154900,281298710,1682,1682,1682,1682,0
20230906,154800,281298710,1682,1682,1682,1682,0
20230906,154700,281298710,1682,1682,1682,1682,0
20230906,154600,281298710,1682,1682,1682,1682,0
20230906,154500,281298710,1682,1682,1682,1682,0
20230906,154400,281298710,1682,1682,1682,1682,0
20230906,154300,281298710,1682,1682,1682,1682,0
20230906,154200,281298710,1682,1682,1682,1682,0
20230906,154100,281298710,1682,1682,1682,1682,0
20230906,154000,281298710,1682,1682,1682,1682,0
20230906,153900,281298710,1682,1682,1682,1682,0
20230906,153800,281298710,1682,1682,1682,1682,0
20230906,153700,281298710,1682,1682,1682,1682,0
20230906,153600,281298710,1682,1682,1682,1682,0
20230906,153500,281298710,1682,1682,1682,1682,0
20230906,153400,281298710,1682,1682,1682,1682,0
20230906,153300,281298710,1682,1682,1682,1682,0
20230906,153200,281298710,1682,1682,1682,1682,0
20230906,153100,281298710,1682,1682,1682,1682,0
20230906,153000,281298710,1682,1682,1682,1682,6855
20230906,152900,269768600,1704,1704,1704,1704,0
20230906,152800,269768600,1704,1704,1704,1704,0
20230906,152700,269768600,1704,1704,1704,1704,0
20230906,152600,269768600,1704,1704,1704,1704,0
20230906,152500,269768600,1704,1704,1704,1704,0
20230906,152400,269768600,1704,1704,1704,1704,0
20230906,152300,269768600,1704,1704,1704,1704,0
20230906,152200,269768600,1704,1704,1704,1704,0
20230906,152100,269768600,1704,1704,1704,1704,0
20230906,152000,269768600,1704,1704,1704,1704,0
20230906,151900,269768600,1704,1702,1704,1702,1009
20230906,151800,268049869,1703,1695,1703,1695,592
20230906,151700,267043603,1689,1695,1695,1689,520
20230906,151600,266165317,1695,1695,1695,1695,200
20230906,151500,265826317,1695,1695,1695,1695,1
20230906,151400,265824622,1695,1695,1695,1695,51
20230906,151300,265738177,1695,1695,1695,1695,1
20230906,151200,265736482,1695,1688,1695,1688,23
20230906,151100,265697609,1688,1687,1695,1687,771
20230906,151000,264396904,1695,1695,1695,1695,2
20230906,150900,264393514,1695,1695,1695,1695,0
20230906,150800,264393514,1695,1695,1695,1695,3
20230906,150700,264388429,1685,1685,1685,1685,1
20230906,150600,264386744,1685,1689,1689,1685,4104
20230906,150500,257466634,1695,1695,1695,1695,0
20230906,150400,257466634,1695,1695,1695,1695,1
20230906,150300,257464939,1689,1689,1689,1689,0
20230906,150200,257464939,1689,1691,1691,1689,2698
20230906,150100,252904539,1690,1690,1690,1690,0
20230906,150000,252904539,1690,1690,1690,1690,0
20230906,145900,252904539,1690,1688,1690,1688,777
20230906,145800,251591411,1687,1687,1687,1687,0
20230906,145700,251591411,1687,1692,1692,1687,2828
20230906,145600,246812702,1692,1692,1693,1692,37
20230906,145500,246750088,1692,1692,1692,1692,261
20230906,145400,246308476,1693,1693,1693,1693,120
20230906,145300,246105316,1693,1693,1693,1693,300
20230906,145200,245597416,1693,1693,1693,1693,0
20230906,145100,245597416,1693,1693,1693,1693,0
20230906,145000,245597416,1693,1693,1693,1693,0
20230906,144900,245597416,1693,1693,1693,1693,5
20230906,144800,245588951,1694,1694,1694,1694,0
20230906,144700,245588951,1694,1694,1694,1694,55
20230906,144600,245495781,1695,1696,1696,1695,115
20230906,144500,245300796,1697,1697,1697,1697,0
20230906,144400,245300796,1697,1697,1697,1697,2000
20230906,144300,241906796,1697,1693,1697,1691,720
20230906,144200,240685071,1697,1697,1697,1697,1070
20230906,144100,238869281,1697,1697,1697,1697,896
20230906,144000,237348769,1697,1697,1697,1697,0
20230906,143900,237348769,1697,1697,1697,1697,0
20230906,143800,237348769,1697,1697,1697,1697,1
20230906,143700,237347072,1697,1697,1697,1697,1023
20230906,143600,235611041,1697,1697,1697,1697,1
20230906,143500,235609344,1695,1695,1695,1695,9378
20230906,143400,219713634,1695,1695,1695,1695,673
20230906,143300,218572899,1695,1695,1695,1695,0
20230906,143200,218572899,1695,1695,1695,1695,750
20230906,143100,217301649,1695,1695,1695,1695,356
20230906,143000,216698229,1693,1693,1693,1693,343
20230906,142900,216117530,1693,1693,1693,1693,10
20230906,142800,216100600,1693,1693,1693,1693,10
20230906,142700,216083670,1693,1693,1693,1693,0
20230906,142600,216083670,1693,1693,1693,1693,1
20230906,142500,216081977,1691,1690,1691,1689,671
20230906,142400,214947970,1691,1694,1694,1691,2415
20230906,142300,210863987,1694,1694,1694,1694,45
20230906,142200,210787757,1694,1694,1694,1694,0
20230906,142100,210787757,1694,1692,1694,1692,1385
20230906,142000,208444327,1693,1693,1693,1693,347
20230906,141900,207856856,1695,1695,1695,1695,1
20230906,141800,207855161,1692,1692,1692,1692,14
20230906,141700,207831473,1692,1695,1695,1692,286
20230906,141600,207347558,1695,1695,1695,1695,147
20230906,141500,207098393,1695,1693,1695,1693,302
20230906,141400,206587105,1693,1693,1693,1693,0
20230906,141300,206587105,1693,1693,1693,1693,50
20230906,141200,206502455,1692,1695,1696,1692,3300
20230906,141100,200915676,1695,1696,1696,1695,65
20230906,141000,200805486,1695,1695,1695,1695,0
20230906,140900,200805486,1695,1695,1695,1695,708
20230906,140800,199605426,1696,1696,1696,1696,0
20230906,140700,199605426,1696,1696,1696,1696,5
20230906,140600,199596946,1696,1696,1696,1696,1
20230906,140500,199595250,1695,1695,1695,1695,0
20230906,140400,199595250,1695,1695,1695,1695,1463
20230906,140300,197115465,1697,1697,1697,1697,0
20230906,140200,197115465,1697,1697,1697,1697,0
20230906,140100,197115465,1697,1697,1697,1697,17
20230906,140000,197086616,1695,1696,1696,1695,70
20230906,135900,196967916,1695,1695,1695,1695,473
20230906,135800,196166181,1696,1696,1696,1696,0
20230906,135700,196166181,1696,1696,1696,1696,0
20230906,135600,196166181,1696,1696,1696,1696,1
20230906,135500,196164485,1696,1696,1696,1696,1
20230906,135400,196162789,1696,1696,1696,1696,432
20230906,135300,195430117,1696,1698,1698,1696,8108
20230906,135200,181672426,1698,1698,1698,1698,2781
20230906,135100,176950288,1699,1701,1701,1699,3054
20230906,135000,171761538,1701,1700,1701,1700,42
20230906,134900,171690098,1699,1699,1699,1699,102
20230906,134800,171516800,1700,1699,1700,1699,1055
20230906,134700,169724300,1700,1701,1701,1700,546
20230906,134600,168796097,1700,1700,1700,1700,1119
20230906,134500,166893797,1700,1700,1700,1700,199
20230906,134400,166555497,1700,1700,1700,1700,0
20230906,134300,166555497,1700,1700,1700,1700,0
20230906,134200,166555497,1700,1701,1701,1700,93
20230906,134100,166397396,1700,1700,1700,1700,0
20230906,134000,166397396,1700,1700,1700,1700,0
20230906,133900,166397396,1700,1700,1700,1700,0
20230906,133800,166397396,1700,1700,1700,1700,0
20230906,133700,166397396,1700,1700,1700,1700,0
20230906,133600,166397396,1700,1700,1700,1700,0
20230906,133500,166397396,1700,1700,1700,1700,0
20230906,133400,166397396,1700,1701,1701,1700,573
20230906,133300,165423006,1700,1700,1700,1700,0
20230906,133200,165423006,1700,1700,1700,1700,0
20230906,133100,165423006,1700,1700,1700,1700,0
20230906,133000,165423006,1700,1700,1700,1700,0
20230906,132900,165423006,1700,1700,1700,1700,0
20230906,132800,165423006,1700,1700,1700,1700,0
20230906,132700,165423006,1700,1700,1700,1700,0
20230906,132600,165423006,1700,1700,1700,1700,0
20230906,132500,165423006,1700,1700,1700,1700,50
20230906,132400,165338006,1706,1706,1706,1706,0
20230906,132300,165338006,1706,1706,1706,1706,0
20230906,132200,165338006,1706,1706,1706,1706,3
20230906,132100,165332888,1700,1700,1700,1700,30
20230906,132000,165281888,1699,1699,1699,1699,8
20230906,131900,165268296,1699,1699,1699,1699,0
20230906,131800,165268296,1699,1700,1700,1699,100
20230906,131700,165098395,1699,1699,1699,1699,0
20230906,131600,165098395,1699,1699,1699,1699,2062
20230906,131500,161595057,1699,1700,1700,1699,3100
20230906,131400,156325409,1701,1701,1701,1701,0
20230906,131300,156325409,1701,1701,1701,1701,0
20230906,131200,156325409,1701,1701,1701,1701,0
20230906,131100,156325409,1701,1701,1701,1701,67
20230906,131000,156211442,1701,1701,1701,1701,0
20230906,130900,156211442,1701,1701,1701,1701,0
20230906,130800,156211442,1701,1701,1701,1701,0
20230906,130700,156211442,1701,1701,1701,1701,386
20230906,130600,155554856,1705,1705,1705,1705,50
20230906,130500,155469606,1706,1701,1706,1701,550
20230906,130400,154531864,1701,1701,1701,1701,0
20230906,130300,154531864,1701,1701,1701,1701,3
20230906,130200,154526761,1700,1700,1700,1700,0
20230906,130100,154526761,1700,1702,1702,1700,663
20230906,130000,153399195,1704,1704,1704,1704,30
20230906,125900,153348075,1706,1706,1706,1706,0
20230906,125800,153348075,1706,1706,1706,1706,0
20230906,125700,153348075,1706,1706,1706,1706,0
20230906,125600,153348075,1706,1706,1706,1706,0
20230906,125500,153348075,1706,1706,1706,1706,0
20230906,125400,153348075,1706,1706,1706,1706,0
20230906,125300,153348075,1706,1706,1706,1706,1
20230906,125200,153346369,1706,1706,1706,1706,0
20230906,125100,153346369,1706,1701,1706,1701,9
20230906,125000,153331035,1701,1701,1701,1701,0
20230906,124900,153331035,1701,1701,1701,1701,1599
20230906,124800,150611136,1701,1701,1701,1701,0
20230906,124700,150611136,1701,1702,1702,1701,2023
20230906,124600,147169921,1702,1702,1702,1702,0
20230906,124500,147169921,1702,1702,1702,1702,0
20230906,124400,147169921,1702,1702,1702,1702,6
20230906,124300,147159709,1700,1700,1700,1700,0
20230906,124200,147159709,1700,1700,1700,1700,4
20230906,124100,147152909,1700,1701,1701,1700,1368
20230906,124000,144827209,1700,1701,1701,1700,500
20230906,123900,143977158,1701,1701,1701,1701,0
20230906,123800,143977158,1701,1702,1702,1701,380
20230906,123700,143330757,1707,1707,1707,1707,0
20230906,123600,143330757,1707,1707,1707,1707,0
20230906,123500,143330757,1707,1707,1707,1707,20
20230906,123400,143296617,1709,1709,1709,1709,0
20230906,123300,143296617,1709,1709,1709,1709,0
20230906,123200,143296617,1709,1709,1709,1709,0
20230906,123100,143296617,1709,1709,1709,1709,0
20230906,123000,143296617,1709,1709,1709,1709,1
20230906,122900,143294908,1700,1702,1702,1700,3848
20230906,122800,136751035,1711,1711,1711,1711,0
20230906,122700,136751035,1711,1711,1711,1711,0
20230906,122600,136751035,1711,1711,1711,1711,0
20230906,122500,136751035,1711,1708,1711,1701,2565
20230906,122400,132381120,1713,1713,1713,1713,0
20230906,122300,132381120,1713,1713,1713,1713,0
20230906,122200,132381120,1713,1713,1713,1713,0
20230906,122100,132381120,1713,1708,1713,1707,32
20230906,122000,132326474,1708,1708,1708,1708,0
20230906,121900,132326474,1708,1709,1709,1708,2
20230906,121800,132323057,1715,1715,1715,1715,63
20230906,121700,132215012,1715,1715,1715,1715,0
20230906,121600,132215012,1715,1715,1715,1715,0
20230906,121500,132215012,1715,1715,1715,1715,10
20230906,121400,132197862,1715,1715,1715,1715,13
20230906,121300,132175567,1715,1715,1715,1715,0
20230906,121200,132175567,1715,1715,1715,1715,0
20230906,121100,132175567,1715,1710,1715,1710,50
20230906,121000,132089937,1707,1707,1707,1707,0
20230906,120900,132089937,1707,1707,1707,1707,0
20230906,120800,132089937,1707,1709,1709,1707,121
20230906,120700,131883179,1710,1710,1710,1710,0
20230906,120600,131883179,1710,1710,1710,1710,0
20230906,120500,131883179,1710,1711,1711,1710,1071
20230906,120400,130051768,1715,1715,1715,1715,0
20230906,120300,130051768,1715,1715,1715,1715,0
20230906,120200,130051768,1715,1715,1715,1715,0
20230906,120100,130051768,1715,1715,1715,1715,0
20230906,120000,130051768,1715,1715,1715,1715,0
20230906,115900,130051768,1715,1715,1715,1715,0
20230906,115800,130051768,1715,1715,1715,1715,68
20230906,115700,129935148,1715,1715,1715,1715,6
20230906,115600,129924858,1716,1716,1716,1716,0
20230906,115500,129924858,1716,1716,1716,1716,10
20230906,115400,129907698,1716,1716,1716,1716,12
20230906,115300,129887106,1716,1716,1716,1716,0
20230906,115200,129887106,1716,1715,1716,1715,1879
20230906,115100,126663703,1716,1716,1716,1716,0
20230906,115000,126663703,1716,1710,1716,1710,100
20230906,114900,126492523,1710,1710,1710,1710,2
20230906,114800,126489103,1710,1710,1710,1710,5
20230906,114700,126480553,1710,1710,1710,1710,118
20230906,114600,126278773,1710,1711,1711,1710,2241
20230906,114500,122446658,1710,1710,1710,1710,55
20230906,114400,122352608,1711,1711,1711,1711,10
20230906,114300,122335498,1717,1717,1717,1717,0
20230906,114200,122335498,1717,1717,1717,1717,15
20230906,114100,122309743,1717,1717,1717,1717,0
20230906,114000,122309743,1717,1710,1717,1710,102
20230906,113900,122135309,1710,1711,1711,1710,8
20230906,113800,122121624,1710,1710,1710,1710,0
20230906,113700,122121624,1710,1710,1710,1710,0
20230906,113600,122121624,1710,1710,1710,1710,0
20230906,113500,122121624,1710,1710,1710,1710,0
20230906,113400,122121624,1710,1710,1710,1710,20
20230906,113300,122087424,1710,1710,1710,1710,402
20230906,113200,121400004,1710,1710,1710,1710,0
20230906,113100,121400004,1710,1710,1710,1710,0
20230906,113000,121400004,1710,1710,1710,1710,0
20230906,112900,121400004,1710,1710,1710,1710,1256
20230906,112800,119252244,1710,1710,1710,1710,0
20230906,112700,119252244,1710,1710,1710,1710,0
20230906,112600,119252244,1710,1710,1710,1710,0
20230906,112500,119252244,1710,1710,1710,1710,0
20230906,112400,119252244,1710,1710,1710,1710,0
20230906,112300,119252244,1710,1710,1710,1710,0
20230906,112200,119252244,1710,1710,1710,1710,0
20230906,112100,119252244,1710,1710,1710,1710,200
20230906,112000,118910244,1710,1710,1710,1710,0
20230906,111900,118910244,1710,1710,1710,1710,0
20230906,111800,118910244,1710,1710,1710,1710,0
20230906,111700,118910244,1710,1710,1710,1710,0
20230906,111600,118910244,1710,1710,1710,1710,0
20230906,111500,118910244,1710,1710,1710,1710,0
20230906,111400,118910244,1710,1710,1710,1710,0
20230906,111300,118910244,1710,1710,1710,1710,2819
20230906,111200,114089754,1710,1712,1712,1710,3609
20230906,111100,107917420,1712,1712,1712,1712,10
20230906,111000,107900300,1712,1712,1712,1712,0
20230906,110900,107900300,1712,1712,1712,1712,0
20230906,110800,107900300,1712,1712,1712,1712,0
20230906,110700,107900300,1712,1712,1717,1712,14
20230906,110600,107876282,1717,1717,1717,1717,0
20230906,110500,107876282,1717,1717,1717,1717,40
20230906,110400,107807602,1717,1717,1717,1717,0
20230906,110300,107807602,1717,1717,1717,1717,0
20230906,110200,107807602,1717,1717,1717,1717,8
20230906,110100,107793866,1717,1717,1717,1717,0
20230906,110000,107793866,1717,1717,1717,1717,2
20230906,105900,107790432,1717,1717,1717,1717,1
20230906,105800,107788715,1710,1713,1713,1710,1288
20230906,105700,105584277,1713,1713,1713,1713,0
20230906,105600,105584277,1713,1713,1713,1713,0
20230906,105500,105584277,1713,1713,1713,1713,0
20230906,105400,105584277,1713,1713,1713,1713,7
20230906,105300,105572286,1713,1713,1713,1713,0
20230906,105200,105572286,1713,1713,1713,1713,1
20230906,105100,105570573,1713,1713,1713,1713,0
20230906,105000,105570573,1713,1714,1714,1713,169
20230906,104900,105280951,1714,1714,1714,1714,388
20230906,104800,104615919,1719,1718,1719,1714,2226
20230906,104700,100799398,1719,1719,1719,1719,1
20230906,104600,100797679,1719,1719,1719,1719,0
20230906,104500,100797679,1719,1719,1719,1719,0
20230906,104400,100797679,1719,1719,1719,1719,0
20230906,104300,100797679,1719,1719,1719,1719,0
20230906,104200,100797679,1719,1719,1719,1719,0
20230906,104100,100797679,1719,1719,1719,1719,3
20230906,104000,100792522,1719,1719,1719,1719,0
20230906,103900,100792522,1719,1719,1719,1719,0
20230906,103800,100792522,1719,1719,1719,1719,1000
20230906,103700,99073522,1722,1722,1722,1722,7
20230906,103600,99061468,1722,1720,1722,1719,297
20230906,103500,98550920,1720,1721,1721,1720,146
20230906,103400,98299714,1722,1721,1722,1721,101
20230906,103300,98125892,1722,1722,1722,1722,0
20230906,103200,98125892,1722,1722,1722,1722,20
20230906,103100,98091452,1722,1721,1722,1721,171
20230906,103000,97797155,1722,1722,1722,1722,5
20230906,102900,97788545,1722,1722,1722,1722,89
20230906,102800,97635287,1722,1722,1722,1722,421
20230906,102700,96910325,1721,1725,1725,1721,129
20230906,102600,96688139,1726,1726,1726,1726,0
20230906,102500,96688139,1726,1727,1727,1725,361
20230906,102400,96065389,1727,1727,1727,1727,0
20230906,102300,96065389,1727,1726,1727,1726,42
20230906,102200,95992878,1727,1727,1727,1727,1
20230906,102100,95991151,1728,1728,1728,1728,0
20230906,102000,95991151,1728,1728,1728,1728,0
20230906,101900,95991151,1728,1728,1728,1728,91
20230906,101800,95833903,1725,1725,1725,1725,3
20230906,101700,95828728,1725,1725,1725,1725,0
20230906,101600,95828728,1725,1725,1725,1725,381
20230906,101500,95171503,1725,1725,1725,1725,50
20230906,101400,95085253,1725,1728,1728,1725,501
20230906,101300,94220827,1728,1726,1728,1726,4
20230906,101200,94213921,1728,1728,1728,1728,144
20230906,101100,93965089,1728,1729,1729,1728,2
20230906,101000,93961632,1729,1729,1729,1729,20
20230906,100900,93927052,1729,1729,1729,1729,0
20230906,100800,93927052,1729,1728,1729,1728,19
20230906,100700,93894204,1729,1729,1729,1729,2
20230906,100600,93890746,1728,1728,1728,1728,88
20230906,100500,93738682,1728,1728,1728,1728,0
20230906,100400,93738682,1728,1728,1728,1728,8
20230906,100300,93724858,1728,1728,1728,1728,3
20230906,100200,93719674,1729,1729,1729,1729,111
20230906,100100,93527755,1729,1729,1729,1729,470
20230906,100000,92715125,1730,1730,1730,1730,400
20230906,095900,92023125,1729,1729,1729,1729,36
20230906,095800,91960881,1730,1730,1730,1730,0
20230906,095700,91960881,1730,1730,1730,1730,0
20230906,095600,91960881,1730,1730,1730,1730,1
20230906,095500,91959151,1730,1730,1730,1730,5000
20230906,095400,83309151,1731,1731,1731,1731,215
20230906,095300,82936986,1731,1731,1731,1731,3
20230906,095200,82931793,1732,1732,1732,1732,100
20230906,095100,82758593,1732,1732,1732,1732,0
20230906,095000,82758593,1732,1735,1735,1732,471
20230906,094900,81942647,1738,1738,1738,1738,0
20230906,094800,81942647,1738,1738,1738,1738,0
20230906,094700,81942647,1738,1738,1738,1738,5
20230906,094600,81933957,1738,1738,1738,1738,287
20230906,094500,81435151,1738,1735,1739,1735,24
20230906,094400,81393439,1733,1734,1734,1733,302
20230906,094300,80869974,1735,1735,1735,1735,1
20230906,094200,80868239,1734,1734,1734,1734,1
20230906,094100,80866505,1733,1733,1733,1733,2
20230906,094000,80863039,1733,1733,1733,1733,3
20230906,093900,80857840,1740,1740,1740,1740,26
20230906,093800,80812600,1740,1735,1740,1734,204
20230906,093700,80458760,1735,1735,1735,1735,0
20230906,093600,80458760,1735,1745,1745,1735,271
20230906,093500,79986155,1745,1744,1746,1744,250
20230906,093400,79549918,1734,1746,1746,1734,144
20230906,093300,79299614,1746,1746,1746,1732,964
20230906,093200,77618822,1745,1740,1747,1740,5355
20230906,093100,68276365,1740,1744,1744,1729,5673
20230906,093000,58385481,1746,1737,1746,1737,4007
20230906,092900,51406471,1736,1733,1736,1732,445
20230906,092800,50635254,1733,1733,1733,1733,3
20230906,092700,50630055,1733,1733,1738,1733,609
20230906,092600,49574171,1727,1727,1727,1727,0
20230906,092500,49574171,1727,1733,1733,1727,81
20230906,092400,49434242,1733,1732,1733,1732,675
20230906,092300,48265141,1731,1727,1731,1726,411
20230906,092200,47555404,1721,1721,1721,1721,0
20230906,092100,47555404,1721,1721,1721,1721,0
20230906,092000,47555404,1721,1721,1721,1721,100
20230906,091900,47383304,1726,1726,1726,1726,1
20230906,091800,47381578,1720,1725,1725,1714,3004
20230906,091700,42228856,1732,1732,1732,1732,0
20230906,091600,42228856,1732,1726,1732,1725,689
20230906,091500,41036826,1725,1725,1725,1725,0
20230906,091400,41036826,1725,1720,1734,1720,2207
20230906,091300,37229349,1725,1732,1734,1725,2943
20230906,091200,32144791,1732,1732,1735,1732,3644
20230906,091100,25827200,1732,1729,1735,1729,675
20230906,091000,24659016,1730,1725,1730,1725,720
20230906,090900,23414606,1725,1725,1729,1725,99
20230906,090800,23243823,1725,1711,1726,1710,3409
20230906,090700,17391332,1710,1705,1710,1705,688
20230906,090600,16216561,1704,1704,1704,1704,28
20230906,090500,16168849,1701,1701,1705,1701,104
20230906,090400,15991937,1705,1704,1705,1701,684
20230906,090300,14826722,1705,1705,1705,1705,618
20230906,090200,13773032,1708,1696,1710,1696,440
20230906,090100,13026766,1696,1700,1700,1696,4407
20230906,090000,5536989,1700,1713,1713,1700,3245