stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185500,177097612,1675,1675,1675,1675,394
20230907,185400,177097612,1675,1675,1675,1675,0
20230907,185300,177097612,1675,1675,1675,1675,0
20230907,185200,177097612,1675,1675,1675,1675,0
20230907,185100,177097612,1675,1675,1675,1675,0
20230907,185000,177097612,1675,1675,1675,1675,0
20230907,184900,177097612,1675,1675,1675,1675,0
20230907,184800,177097612,1675,1675,1675,1675,0
20230907,184700,177097612,1675,1675,1675,1675,0
20230907,184600,177097612,1675,1675,1675,1675,0
20230907,184500,177097612,1675,1675,1675,1675,0
20230907,184400,177097612,1675,1675,1675,1675,0
20230907,184300,177097612,1675,1675,1675,1675,0
20230907,184200,177097612,1675,1675,1675,1675,0
20230907,184100,177097612,1675,1675,1675,1675,0
20230907,184000,177097612,1675,1675,1675,1675,0
20230907,183900,177097612,1675,1675,1675,1675,0
20230907,183800,177097612,1675,1675,1675,1675,0
20230907,183700,177097612,1675,1675,1675,1675,0
20230907,183600,177097612,1675,1675,1675,1675,0
20230907,183500,177097612,1675,1675,1675,1675,0
20230907,183400,177097612,1675,1675,1675,1675,0
20230907,183300,177097612,1675,1675,1675,1675,0
20230907,183200,177097612,1675,1675,1675,1675,0
20230907,183100,177097612,1675,1675,1675,1675,0
20230907,183000,177097612,1675,1675,1675,1675,0
20230907,182900,177097612,1675,1675,1675,1675,0
20230907,182800,177097612,1675,1675,1675,1675,0
20230907,182700,177097612,1675,1675,1675,1675,0
20230907,182600,177097612,1675,1675,1675,1675,0
20230907,182500,177097612,1675,1675,1675,1675,394
20230907,182400,177097612,1675,1675,1675,1675,0
20230907,182300,177097612,1675,1675,1675,1675,0
20230907,182200,177097612,1675,1675,1675,1675,0
20230907,182100,177097612,1675,1675,1675,1675,0
20230907,182000,177097612,1675,1675,1675,1675,0
20230907,181900,177097612,1675,1675,1675,1675,0
20230907,181800,177097612,1675,1675,1675,1675,0
20230907,181700,177097612,1675,1675,1675,1675,0
20230907,181600,177097612,1675,1675,1675,1675,0
20230907,181500,177097612,1675,1675,1675,1675,0
20230907,181400,177097612,1675,1675,1675,1675,0
20230907,181300,177097612,1675,1675,1675,1675,0
20230907,181200,177097612,1675,1675,1675,1675,0
20230907,181100,177097612,1675,1675,1675,1675,0
20230907,181000,177097612,1675,1675,1675,1675,0
20230907,180900,177097612,1675,1675,1675,1675,0
20230907,180800,177097612,1675,1675,1675,1675,0
20230907,180700,177097612,1675,1675,1675,1675,0
20230907,180600,177097612,1675,1675,1675,1675,0
20230907,180500,177097612,1675,1675,1675,1675,0
20230907,180400,177097612,1675,1675,1675,1675,0
20230907,180300,177097612,1675,1675,1675,1675,0
20230907,180200,177097612,1675,1675,1675,1675,0
20230907,180100,177097612,1675,1675,1675,1675,0
20230907,180000,177097612,1675,1675,1675,1675,0
20230907,175900,177097612,1675,1675,1675,1675,0
20230907,175800,177097612,1675,1675,1675,1675,0
20230907,175700,177097612,1675,1675,1675,1675,0
20230907,175600,177097612,1675,1675,1675,1675,0
20230907,175500,177097612,1675,1675,1675,1675,394
20230907,175400,177097612,1675,1675,1675,1675,0
20230907,175300,177097612,1675,1675,1675,1675,0
20230907,175200,177097612,1675,1675,1675,1675,0
20230907,175100,177097612,1675,1675,1675,1675,0
20230907,175000,177097612,1675,1675,1675,1675,0
20230907,174900,177097612,1675,1675,1675,1675,0
20230907,174800,177097612,1675,1675,1675,1675,0
20230907,174700,177097612,1675,1675,1675,1675,0
20230907,174600,177097612,1675,1675,1675,1675,0
20230907,174500,177097612,1675,1675,1675,1675,0
20230907,174400,177097612,1675,1675,1675,1675,0
20230907,174300,177097612,1675,1675,1675,1675,0
20230907,174200,177097612,1675,1675,1675,1675,0
20230907,174100,177097612,1675,1675,1675,1675,0
20230907,174000,177097612,1675,1675,1675,1675,0
20230907,173900,177097612,1675,1675,1675,1675,0
20230907,173800,177097612,1675,1675,1675,1675,0
20230907,173700,177097612,1675,1675,1675,1675,0
20230907,173600,177097612,1675,1675,1675,1675,0
20230907,173500,177097612,1675,1675,1675,1675,0
20230907,173400,177097612,1675,1675,1675,1675,0
20230907,173300,177097612,1675,1675,1675,1675,0
20230907,173200,177097612,1675,1675,1675,1675,0
20230907,173100,177097612,1675,1675,1675,1675,0
20230907,173000,177097612,1675,1675,1675,1675,0
20230907,172900,177097612,1675,1675,1675,1675,0
20230907,172800,177097612,1675,1675,1675,1675,0
20230907,172700,177097612,1675,1675,1675,1675,0
20230907,172600,177097612,1675,1675,1675,1675,0
20230907,172500,177097612,1675,1675,1675,1675,394
20230907,172400,177097612,1675,1675,1675,1675,0
20230907,172300,177097612,1675,1675,1675,1675,0
20230907,172200,177097612,1675,1675,1675,1675,0
20230907,172100,177097612,1675,1675,1675,1675,0
20230907,172000,177097612,1675,1675,1675,1675,0
20230907,171900,177097612,1675,1675,1675,1675,0
20230907,171800,177097612,1675,1675,1675,1675,0
20230907,171700,177097612,1675,1675,1675,1675,0
20230907,171600,177097612,1675,1675,1675,1675,0
20230907,171500,177097612,1675,1675,1675,1675,0
20230907,171400,177097612,1675,1675,1675,1675,0
20230907,171300,177097612,1675,1675,1675,1675,0
20230907,171200,177097612,1675,1675,1675,1675,0
20230907,171100,177097612,1675,1675,1675,1675,0
20230907,171000,177097612,1675,1675,1675,1675,0
20230907,170900,177097612,1675,1675,1675,1675,0
20230907,170800,177097612,1675,1675,1675,1675,0
20230907,170700,177097612,1675,1675,1675,1675,0
20230907,170600,177097612,1675,1675,1675,1675,0
20230907,170500,177097612,1675,1675,1675,1675,0
20230907,170400,177097612,1675,1675,1675,1675,0
20230907,170300,177097612,1675,1675,1675,1675,0
20230907,170200,177097612,1675,1675,1675,1675,0
20230907,170100,177097612,1675,1675,1675,1675,0
20230907,170000,177097612,1675,1675,1675,1675,0
20230907,165900,177097612,1675,1675,1675,1675,0
20230907,165800,177097612,1675,1675,1675,1675,0
20230907,165700,177097612,1675,1675,1675,1675,0
20230907,165600,177097612,1675,1675,1675,1675,0
20230907,165500,177097612,1675,1675,1675,1675,394
20230907,165400,177097612,1675,1675,1675,1675,0
20230907,165300,177097612,1675,1675,1675,1675,0
20230907,165200,177097612,1675,1675,1675,1675,0
20230907,165100,177097612,1675,1675,1675,1675,0
20230907,165000,177097612,1675,1675,1675,1675,0
20230907,164900,177097612,1675,1675,1675,1675,0
20230907,164800,177097612,1675,1675,1675,1675,0
20230907,164700,177097612,1675,1675,1675,1675,0
20230907,164600,177097612,1675,1675,1675,1675,0
20230907,164500,177097612,1675,1675,1675,1675,0
20230907,164400,177097612,1675,1675,1675,1675,0
20230907,164300,177097612,1675,1675,1675,1675,0
20230907,164200,177097612,1675,1675,1675,1675,0
20230907,164100,177097612,1675,1675,1675,1675,0
20230907,164000,177097612,1675,1675,1675,1675,0
20230907,163900,177097612,1675,1675,1675,1675,0
20230907,163800,177097612,1675,1675,1675,1675,0
20230907,163700,177097612,1675,1675,1675,1675,0
20230907,163600,177097612,1675,1675,1675,1675,0
20230907,163500,177097612,1675,1675,1675,1675,0
20230907,163400,177097612,1675,1675,1675,1675,0
20230907,163300,177097612,1675,1675,1675,1675,0
20230907,163200,177097612,1675,1675,1675,1675,0
20230907,163100,177097612,1675,1675,1675,1675,0
20230907,163000,177097612,1675,1675,1675,1675,0
20230907,162900,177097612,1675,1675,1675,1675,0
20230907,162800,177097612,1675,1675,1675,1675,0
20230907,162700,177097612,1675,1675,1675,1675,0
20230907,162600,177097612,1675,1675,1675,1675,0
20230907,162500,177097612,1675,1675,1675,1675,394
20230907,162400,177097612,1675,1675,1675,1675,0
20230907,162300,177097612,1675,1675,1675,1675,0
20230907,162200,177097612,1675,1675,1675,1675,0
20230907,162100,177097612,1675,1675,1675,1675,0
20230907,162000,177097612,1675,1675,1675,1675,0
20230907,161900,177097612,1675,1675,1675,1675,0
20230907,161800,177097612,1675,1675,1675,1675,0
20230907,161700,177097612,1675,1675,1675,1675,0
20230907,161600,177097612,1675,1675,1675,1675,0
20230907,161500,177097612,1675,1675,1675,1675,0
20230907,161400,177097612,1675,1675,1675,1675,0
20230907,161300,177097612,1675,1675,1675,1675,0
20230907,161200,177097612,1675,1675,1675,1675,0
20230907,161100,177097612,1675,1675,1675,1675,0
20230907,161000,177097612,1675,1675,1675,1675,0
20230907,160900,177097612,1675,1675,1675,1675,0
20230907,160800,177097612,1675,1675,1675,1675,0
20230907,160700,177097612,1675,1675,1675,1675,0
20230907,160600,177097612,1675,1675,1675,1675,0
20230907,160500,177097612,1675,1675,1675,1675,0
20230907,160400,177097612,1675,1675,1675,1675,0
20230907,160300,177097612,1675,1675,1675,1675,0
20230907,160200,177097612,1675,1675,1675,1675,0
20230907,160100,177097612,1675,1675,1675,1675,0
20230907,160000,177097612,1675,1675,1675,1675,0
20230907,155900,177097612,1675,1675,1675,1675,0
20230907,155800,177097612,1675,1675,1675,1675,0
20230907,155700,177097612,1675,1675,1675,1675,0
20230907,155600,177097612,1675,1675,1675,1675,0
20230907,155500,177097612,1675,1675,1675,1675,394
20230907,155400,177097612,1675,1675,1675,1675,0
20230907,155300,177097612,1675,1675,1675,1675,0
20230907,155200,177097612,1675,1675,1675,1675,0
20230907,155100,177097612,1675,1675,1675,1675,0
20230907,155000,177097612,1675,1675,1675,1675,0
20230907,154900,177097612,1675,1675,1675,1675,0
20230907,154800,177097612,1675,1675,1675,1675,0
20230907,154700,177097612,1675,1675,1675,1675,0
20230907,154600,177097612,1675,1675,1675,1675,0
20230907,154500,177097612,1675,1675,1675,1675,0
20230907,154400,177097612,1675,1675,1675,1675,0
20230907,154300,177097612,1675,1675,1675,1675,0
20230907,154200,177097612,1675,1675,1675,1675,0
20230907,154100,177097612,1675,1675,1675,1675,0
20230907,154000,177097612,1675,1675,1675,1675,0
20230907,153900,177097612,1675,1675,1675,1675,0
20230907,153800,177097612,1675,1675,1675,1675,0
20230907,153700,177097612,1675,1675,1675,1675,0
20230907,153600,177097612,1675,1675,1675,1675,0
20230907,153500,177097612,1675,1675,1675,1675,0
20230907,153400,177097612,1675,1675,1675,1675,0
20230907,153300,177097612,1675,1675,1675,1675,0
20230907,153200,177097612,1675,1675,1675,1675,0
20230907,153100,177097612,1675,1675,1675,1675,0
20230907,153000,177097612,1675,1675,1675,1675,394
20230907,152900,176437662,1675,1675,1675,1675,0
20230907,152800,176437662,1675,1675,1675,1675,0
20230907,152700,176437662,1675,1675,1675,1675,0
20230907,152600,176437662,1675,1675,1675,1675,0
20230907,152500,176437662,1675,1675,1675,1675,0
20230907,152400,176437662,1675,1675,1675,1675,0
20230907,152300,176437662,1675,1675,1675,1675,0
20230907,152200,176437662,1675,1675,1675,1675,0
20230907,152100,176437662,1675,1675,1675,1675,0
20230907,152000,176437662,1675,1675,1675,1675,0
20230907,151900,176437662,1675,1675,1675,1675,0
20230907,151800,176437662,1675,1675,1675,1675,0
20230907,151700,176437662,1675,1670,1675,1670,202
20230907,151600,176100312,1670,1670,1670,1670,35
20230907,151500,176041862,1670,1670,1670,1670,0
20230907,151400,176041862,1670,1670,1670,1670,33
20230907,151300,175986752,1670,1670,1670,1670,15
20230907,151200,175961702,1669,1669,1669,1669,0
20230907,151100,175961702,1669,1669,1669,1669,29
20230907,151000,175913301,1675,1672,1675,1669,1114
20230907,150900,174052794,1672,1673,1673,1672,1142
20230907,150800,172143334,1675,1675,1675,1675,0
20230907,150700,172143334,1675,1675,1675,1675,6
20230907,150600,172133284,1675,1675,1675,1675,1
20230907,150500,172131609,1675,1675,1675,1675,7
20230907,150400,172119884,1671,1671,1671,1671,0
20230907,150300,172119884,1671,1671,1671,1671,0
20230907,150200,172119884,1671,1671,1671,1671,200
20230907,150100,171785684,1671,1671,1671,1671,574
20230907,150000,170826530,1671,1672,1672,1671,1197
20230907,145900,168826340,1675,1675,1675,1675,0
20230907,145800,168826340,1675,1675,1675,1675,0
20230907,145700,168826340,1675,1675,1675,1675,0
20230907,145600,168826340,1675,1675,1675,1675,19
20230907,145500,168794515,1675,1675,1675,1675,7
20230907,145400,168782790,1671,1671,1671,1671,261
20230907,145300,168346659,1671,1671,1671,1671,0
20230907,145200,168346659,1671,1671,1671,1671,0
20230907,145100,168346659,1671,1671,1671,1671,50
20230907,145000,168263109,1670,1670,1670,1670,0
20230907,144900,168263109,1670,1670,1670,1670,2
20230907,144800,168259769,1671,1671,1671,1671,0
20230907,144700,168259769,1671,1671,1671,1671,50
20230907,144600,168176219,1670,1670,1670,1670,1590
20230907,144500,165520919,1671,1671,1671,1671,2
20230907,144400,165517577,1674,1674,1674,1674,0
20230907,144300,165517577,1674,1674,1674,1674,0
20230907,144200,165517577,1674,1672,1674,1670,549
20230907,144100,164600685,1676,1671,1676,1671,53
20230907,144000,164512107,1671,1671,1671,1671,0
20230907,143900,164512107,1671,1671,1671,1671,1
20230907,143800,164510436,1670,1671,1671,1670,874
20230907,143700,163050830,1671,1671,1671,1671,0
20230907,143600,163050830,1671,1671,1671,1671,0
20230907,143500,163050830,1671,1671,1671,1671,0
20230907,143400,163050830,1671,1671,1671,1671,0
20230907,143300,163050830,1671,1671,1671,1671,0
20230907,143200,163050830,1671,1671,1671,1671,1
20230907,143100,163049159,1670,1670,1670,1670,0
20230907,143000,163049159,1670,1670,1670,1670,0
20230907,142900,163049159,1670,1670,1670,1670,0
20230907,142800,163049159,1670,1670,1670,1670,0
20230907,142700,163049159,1670,1670,1670,1670,1089
20230907,142600,161230529,1670,1672,1672,1670,220
20230907,142500,160862767,1677,1677,1677,1677,0
20230907,142400,160862767,1677,1677,1677,1677,0
20230907,142300,160862767,1677,1677,1677,1677,0
20230907,142200,160862767,1677,1677,1677,1677,0
20230907,142100,160862767,1677,1677,1677,1677,0
20230907,142000,160862767,1677,1677,1677,1677,0
20230907,141900,160862767,1677,1677,1677,1677,0
20230907,141800,160862767,1677,1677,1677,1677,2
20230907,141700,160859413,1671,1671,1671,1671,0
20230907,141600,160859413,1671,1671,1671,1671,0
20230907,141500,160859413,1671,1671,1671,1671,0
20230907,141400,160859413,1671,1671,1671,1671,0
20230907,141300,160859413,1671,1671,1671,1671,0
20230907,141200,160859413,1671,1671,1671,1671,0
20230907,141100,160859413,1671,1671,1671,1671,0
20230907,141000,160859413,1671,1674,1674,1671,430
20230907,140900,160140859,1674,1674,1674,1674,0
20230907,140800,160140859,1674,1674,1674,1674,25
20230907,140700,160099009,1672,1673,1673,1672,2573
20230907,140600,155796866,1674,1674,1674,1674,0
20230907,140500,155796866,1674,1674,1674,1674,45
20230907,140400,155721536,1674,1674,1674,1674,30
20230907,140300,155671316,1674,1674,1674,1674,0
20230907,140200,155671316,1674,1674,1674,1674,0
20230907,140100,155671316,1674,1674,1674,1674,500
20230907,140000,154834316,1674,1674,1674,1674,70
20230907,135900,154717136,1674,1674,1674,1674,30
20230907,135800,154666916,1677,1677,1677,1677,0
20230907,135700,154666916,1677,1677,1677,1677,21
20230907,135600,154631699,1677,1677,1677,1677,30
20230907,135500,154581389,1677,1677,1677,1677,13
20230907,135400,154559588,1672,1672,1672,1672,0
20230907,135300,154559588,1672,1673,1673,1672,1000
20230907,135200,152887506,1673,1673,1673,1672,902
20230907,135100,151378943,1677,1677,1677,1677,0
20230907,135000,151378943,1677,1677,1677,1677,10
20230907,134900,151362173,1677,1677,1677,1677,2
20230907,134800,151358819,1672,1672,1672,1672,0
20230907,134700,151358819,1672,1672,1672,1672,10
20230907,134600,151342099,1672,1672,1672,1672,0
20230907,134500,151342099,1672,1676,1676,1672,520
20230907,134400,150472539,1677,1677,1677,1677,0
20230907,134300,150472539,1677,1677,1677,1677,0
20230907,134200,150472539,1677,1677,1677,1677,2
20230907,134100,150469185,1672,1677,1677,1672,1396
20230907,134000,148135054,1674,1674,1674,1674,220
20230907,133900,147766774,1674,1674,1674,1674,0
20230907,133800,147766774,1674,1674,1674,1674,0
20230907,133700,147766774,1674,1674,1674,1674,30
20230907,133600,147716554,1674,1675,1675,1674,94
20230907,133500,147559196,1676,1677,1677,1676,4
20230907,133400,147552490,1678,1678,1678,1678,2
20230907,133300,147549134,1673,1673,1673,1673,0
20230907,133200,147549134,1673,1673,1673,1673,130
20230907,133100,147331644,1672,1672,1672,1672,0
20230907,133000,147331644,1672,1672,1672,1672,0
20230907,132900,147331644,1672,1672,1672,1672,0
20230907,132800,147331644,1672,1672,1672,1672,48
20230907,132700,147251388,1671,1680,1682,1671,4068
20230907,132600,140434636,1680,1677,1682,1677,1314
20230907,132500,138226271,1677,1675,1677,1675,1044
20230907,132400,136475583,1674,1674,1674,1674,0
20230907,132300,136475583,1674,1674,1674,1674,0
20230907,132200,136475583,1674,1674,1674,1674,0
20230907,132100,136475583,1674,1674,1674,1674,976
20230907,132000,134841759,1673,1673,1673,1673,0
20230907,131900,134841759,1673,1674,1674,1673,120
20230907,131800,134640889,1674,1674,1674,1674,6
20230907,131700,134630845,1674,1674,1674,1674,24
20230907,131600,134590669,1674,1674,1674,1674,13
20230907,131500,134568907,1675,1675,1675,1675,0
20230907,131400,134568907,1675,1675,1675,1675,0
20230907,131300,134568907,1675,1677,1677,1675,637
20230907,131200,133500936,1677,1677,1677,1677,0
20230907,131100,133500936,1677,1677,1677,1677,0
20230907,131000,133500936,1677,1677,1677,1677,0
20230907,130900,133500936,1677,1677,1678,1677,849
20230907,130800,132077149,1677,1677,1678,1677,61
20230907,130700,131974851,1677,1678,1678,1677,98
20230907,130600,131810427,1678,1678,1678,1678,1556
20230907,130500,129199459,1678,1678,1678,1678,1
20230907,130400,129197781,1678,1678,1678,1678,1
20230907,130300,129196103,1678,1681,1681,1678,51
20230907,130200,129110375,1678,1678,1678,1678,0
20230907,130100,129110375,1678,1678,1678,1678,0
20230907,130000,129110375,1678,1678,1678,1678,0
20230907,125900,129110375,1678,1678,1678,1678,1
20230907,125800,129108697,1678,1681,1681,1678,31
20230907,125700,129056589,1681,1681,1681,1681,0
20230907,125600,129056589,1681,1681,1681,1681,0
20230907,125500,129056589,1681,1681,1681,1681,0
20230907,125400,129056589,1681,1681,1681,1681,0
20230907,125300,129056589,1681,1681,1681,1681,0
20230907,125200,129056589,1681,1681,1681,1681,6
20230907,125100,129046503,1680,1680,1680,1680,0
20230907,125000,129046503,1680,1680,1680,1680,0
20230907,124900,129046503,1680,1681,1681,1680,31
20230907,124800,128994393,1681,1681,1681,1681,0
20230907,124700,128994393,1681,1681,1681,1681,10
20230907,124600,128977583,1681,1681,1681,1681,0
20230907,124500,128977583,1681,1681,1681,1681,1
20230907,124400,128975902,1676,1680,1681,1676,19
20230907,124300,128944000,1680,1680,1680,1680,0
20230907,124200,128944000,1680,1680,1680,1680,1
20230907,124100,128942320,1680,1680,1680,1680,0
20230907,124000,128942320,1680,1680,1680,1680,30
20230907,123900,128891920,1680,1680,1680,1680,35
20230907,123800,128833120,1680,1680,1680,1680,29
20230907,123700,128784400,1680,1681,1681,1680,52
20230907,123600,128696990,1681,1681,1681,1681,5
20230907,123500,128688585,1681,1681,1681,1681,10
20230907,123400,128671775,1681,1681,1681,1681,20
20230907,123300,128638155,1681,1681,1681,1681,0
20230907,123200,128638155,1681,1681,1681,1681,100
20230907,123100,128470055,1681,1681,1681,1681,2
20230907,123000,128466693,1681,1681,1681,1681,1
20230907,122900,128465012,1682,1682,1682,1682,0
20230907,122800,128465012,1682,1682,1682,1682,30
20230907,122700,128414552,1682,1670,1682,1670,44
20230907,122600,128340832,1670,1680,1680,1670,1012
20230907,122500,126650492,1670,1673,1673,1670,2565
20230907,122400,122366193,1670,1682,1682,1670,5000
20230907,122300,113982495,1683,1683,1683,1683,0
20230907,122200,113982495,1683,1683,1683,1683,100
20230907,122100,113814195,1683,1683,1683,1683,0
20230907,122000,113814195,1683,1683,1683,1683,0
20230907,121900,113814195,1683,1683,1683,1683,0
20230907,121800,113814195,1683,1683,1683,1683,0
20230907,121700,113814195,1683,1683,1683,1683,13
20230907,121600,113792316,1686,1686,1686,1686,187
20230907,121500,113477034,1686,1686,1686,1686,0
20230907,121400,113477034,1686,1686,1686,1686,0
20230907,121300,113477034,1686,1686,1686,1686,10
20230907,121200,113460174,1683,1683,1683,1683,0
20230907,121100,113460174,1683,1683,1683,1683,0
20230907,121000,113460174,1683,1683,1683,1683,11
20230907,120900,113441661,1681,1682,1682,1681,165
20230907,120800,113164206,1683,1683,1683,1683,0
20230907,120700,113164206,1683,1683,1683,1683,481
20230907,120600,112354683,1683,1683,1683,1683,0
20230907,120500,112354683,1683,1683,1683,1683,0
20230907,120400,112354683,1683,1683,1683,1683,0
20230907,120300,112354683,1683,1683,1683,1683,0
20230907,120200,112354683,1683,1683,1683,1683,0
20230907,120100,112354683,1683,1683,1683,1683,0
20230907,120000,112354683,1683,1683,1683,1683,0
20230907,115900,112354683,1683,1684,1684,1683,100
20230907,115800,112186324,1690,1690,1690,1690,0
20230907,115700,112186324,1690,1690,1690,1690,0
20230907,115600,112186324,1690,1690,1690,1690,1
20230907,115500,112184634,1690,1690,1690,1690,2
20230907,115400,112181254,1684,1684,1684,1684,1
20230907,115300,112179570,1683,1683,1683,1683,0
20230907,115200,112179570,1683,1683,1683,1683,0
20230907,115100,112179570,1683,1683,1683,1683,0
20230907,115000,112179570,1683,1683,1683,1683,0
20230907,114900,112179570,1683,1683,1683,1683,0
20230907,114800,112179570,1683,1683,1683,1683,0
20230907,114700,112179570,1683,1683,1683,1683,136
20230907,114600,111950682,1691,1691,1691,1691,0
20230907,114500,111950682,1691,1691,1691,1691,0
20230907,114400,111950682,1691,1691,1691,1691,0
20230907,114300,111950682,1691,1691,1691,1691,0
20230907,114200,111950682,1691,1691,1691,1691,0
20230907,114100,111950682,1691,1691,1691,1691,3
20230907,114000,111945609,1683,1691,1691,1683,21
20230907,113900,111910106,1691,1691,1691,1691,0
20230907,113800,111910106,1691,1691,1691,1691,0
20230907,113700,111910106,1691,1691,1691,1691,0
20230907,113600,111910106,1691,1691,1691,1691,0
20230907,113500,111910106,1691,1691,1691,1691,0
20230907,113400,111910106,1691,1684,1691,1684,202
20230907,113300,111569924,1691,1691,1691,1691,0
20230907,113200,111569924,1691,1691,1691,1691,0
20230907,113100,111569924,1691,1691,1691,1691,3
20230907,113000,111564851,1683,1683,1683,1683,0
20230907,112900,111564851,1683,1683,1683,1683,0
20230907,112800,111564851,1683,1683,1683,1683,5
20230907,112700,111556436,1683,1683,1683,1683,45
20230907,112600,111480701,1683,1683,1683,1683,10
20230907,112500,111463871,1691,1691,1691,1691,0
20230907,112400,111463871,1691,1691,1691,1691,0
20230907,112300,111463871,1691,1691,1691,1691,0
20230907,112200,111463871,1691,1691,1691,1691,0
20230907,112100,111463871,1691,1691,1691,1691,0
20230907,112000,111463871,1691,1691,1691,1691,1
20230907,111900,111462180,1692,1692,1692,1692,0
20230907,111800,111462180,1692,1692,1692,1692,0
20230907,111700,111462180,1692,1692,1692,1692,0
20230907,111600,111462180,1692,1692,1692,1692,0
20230907,111500,111462180,1692,1692,1692,1692,0
20230907,111400,111462180,1692,1692,1692,1692,20
20230907,111300,111428340,1694,1694,1694,1694,0
20230907,111200,111428340,1694,1694,1694,1694,0
20230907,111100,111428340,1694,1694,1694,1694,0
20230907,111000,111428340,1694,1694,1694,1694,0
20230907,110900,111428340,1694,1694,1694,1694,0
20230907,110800,111428340,1694,1694,1694,1694,0
20230907,110700,111428340,1694,1694,1694,1694,2
20230907,110600,111424952,1694,1694,1694,1694,0
20230907,110500,111424952,1694,1694,1694,1694,0
20230907,110400,111424952,1694,1694,1694,1694,700
20230907,110300,110239152,1685,1685,1685,1685,0
20230907,110200,110239152,1685,1686,1686,1685,1687
20230907,110100,107396377,1695,1695,1695,1695,0
20230907,110000,107396377,1695,1695,1695,1695,591
20230907,105900,106394632,1695,1695,1695,1695,1
20230907,105800,106392937,1694,1694,1694,1694,1404
20230907,105700,104014561,1693,1693,1693,1693,100
20230907,105600,103845261,1694,1694,1694,1694,1000
20230907,105500,102151261,1694,1695,1695,1694,20
20230907,105400,102117371,1695,1695,1695,1695,8
20230907,105300,102103811,1684,1684,1684,1684,0
20230907,105200,102103811,1684,1687,1687,1684,79
20230907,105100,101970703,1687,1687,1687,1687,49
20230907,105000,101888040,1692,1684,1692,1684,3528
20230907,104900,95936040,1685,1685,1685,1685,0
20230907,104800,95936040,1685,1685,1685,1685,0
20230907,104700,95936040,1685,1685,1685,1685,0
20230907,104600,95936040,1685,1679,1685,1679,1306
20230907,104500,93743245,1684,1684,1684,1684,0
20230907,104400,93743245,1684,1684,1684,1684,0
20230907,104300,93743245,1684,1680,1684,1680,544
20230907,104200,92827325,1685,1685,1685,1685,0
20230907,104100,92827325,1685,1685,1685,1685,0
20230907,104000,92827325,1685,1679,1685,1679,3
20230907,103900,92822276,1685,1685,1685,1685,0
20230907,103800,92822276,1685,1685,1685,1685,0
20230907,103700,92822276,1685,1685,1685,1685,2
20230907,103600,92818906,1678,1670,1678,1670,5261
20230907,103500,83993036,1670,1670,1670,1670,308
20230907,103400,83478676,1670,1670,1670,1670,360
20230907,103300,82877476,1670,1678,1678,1670,990
20230907,103200,81223980,1670,1678,1678,1670,2862
20230907,103100,76437525,1678,1679,1685,1678,277
20230907,103000,75972656,1679,1680,1680,1679,171
20230907,102900,75685493,1686,1686,1686,1686,0
20230907,102800,75685493,1686,1686,1686,1686,0
20230907,102700,75685493,1686,1686,1686,1686,0
20230907,102600,75685493,1686,1686,1686,1686,0
20230907,102500,75685493,1686,1686,1686,1686,1
20230907,102400,75683807,1680,1680,1680,1680,0
20230907,102300,75683807,1680,1680,1680,1680,2
20230907,102200,75680447,1686,1686,1686,1686,2
20230907,102100,75677075,1687,1679,1687,1679,152
20230907,102000,75421851,1679,1679,1679,1679,0
20230907,101900,75421851,1679,1679,1679,1679,245
20230907,101800,75010496,1679,1679,1679,1679,93
20230907,101700,74854349,1679,1683,1683,1679,205
20230907,101600,74509354,1683,1680,1683,1680,61
20230907,101500,74406778,1680,1683,1683,1680,909
20230907,101400,72878903,1683,1683,1683,1683,900
20230907,101300,71364203,1687,1686,1687,1686,152
20230907,101200,71107794,1683,1683,1686,1683,410
20230907,101100,70417734,1685,1685,1685,1685,50
20230907,101000,70333484,1687,1687,1687,1687,5
20230907,100900,70325049,1688,1688,1688,1688,24
20230907,100800,70284537,1688,1688,1688,1688,0
20230907,100700,70284537,1688,1688,1688,1688,1
20230907,100600,70282849,1683,1683,1683,1683,30
20230907,100500,70232359,1688,1686,1688,1686,185
20230907,100400,69920262,1685,1685,1685,1685,38
20230907,100300,69856232,1684,1684,1684,1684,0
20230907,100200,69856232,1684,1686,1686,1684,290
20230907,100100,69367870,1686,1686,1686,1686,1
20230907,100000,69366184,1676,1676,1676,1676,1
20230907,095900,69364508,1676,1676,1676,1676,500
20230907,095800,68526508,1676,1680,1680,1676,1606
20230907,095700,65829941,1687,1686,1687,1680,373
20230907,095600,65202389,1687,1687,1687,1687,0
20230907,095500,65202389,1687,1687,1687,1686,278
20230907,095400,64733415,1687,1687,1687,1687,0
20230907,095300,64733415,1687,1688,1688,1687,63
20230907,095200,64627124,1689,1688,1689,1687,300
20230907,095100,64120702,1689,1689,1689,1688,190
20230907,095000,63799793,1689,1689,1689,1689,0
20230907,094900,63799793,1689,1692,1692,1689,600
20230907,094800,62786033,1697,1697,1697,1697,0
20230907,094700,62786033,1697,1697,1697,1697,1
20230907,094600,62784336,1693,1696,1696,1693,918
20230907,094500,61228344,1698,1698,1698,1698,0
20230907,094400,61228344,1698,1698,1698,1698,0
20230907,094300,61228344,1698,1698,1698,1698,10
20230907,094200,61211364,1698,1698,1698,1698,102
20230907,094100,61038168,1698,1698,1698,1698,5
20230907,094000,61029678,1700,1700,1700,1700,10
20230907,093900,61012678,1702,1702,1702,1702,0
20230907,093800,61012678,1702,1702,1702,1702,3
20230907,093700,61007572,1696,1698,1698,1696,2187
20230907,093600,57297505,1698,1698,1698,1698,0
20230907,093500,57297505,1698,1702,1703,1698,473
20230907,093400,56493931,1703,1704,1704,1703,2
20230907,093300,56490524,1705,1705,1705,1705,0
20230907,093200,56490524,1705,1706,1706,1705,840
20230907,093100,55058271,1707,1707,1707,1707,3
20230907,093000,55053150,1705,1705,1705,1705,0
20230907,092900,55053150,1705,1705,1705,1705,0
20230907,092800,55053150,1705,1705,1706,1705,170
20230907,092700,54763250,1713,1711,1713,1711,803
20230907,092600,53387801,1704,1704,1704,1704,197
20230907,092500,53052113,1707,1707,1707,1707,0
20230907,092400,53052113,1707,1707,1707,1707,110
20230907,092300,52864343,1707,1710,1715,1699,1778
20230907,092200,49823301,1707,1706,1707,1706,115
20230907,092100,49627095,1707,1704,1707,1704,1654
20230907,092000,46808514,1704,1704,1704,1704,1
20230907,091900,46806810,1695,1695,1695,1695,0
20230907,091800,46806810,1695,1695,1695,1695,8
20230907,091700,46793250,1695,1700,1700,1695,295
20230907,091600,46292672,1701,1701,1701,1701,295
20230907,091500,45790877,1704,1704,1704,1704,0
20230907,091400,45790877,1704,1704,1704,1704,600
20230907,091300,44768477,1704,1705,1705,1704,1193
20230907,091200,42735585,1709,1717,1717,1709,622
20230907,091100,41672513,1717,1717,1717,1717,1
20230907,091000,41670796,1719,1715,1719,1715,3000
20230907,090900,36523104,1719,1712,1719,1712,994
20230907,090800,34816725,1709,1709,1712,1709,242
20230907,090700,34403143,1710,1714,1714,1709,884
20230907,090600,32890973,1719,1697,1720,1697,4295
20230907,090500,25581424,1698,1693,1698,1693,3316
20230907,090400,19963915,1694,1681,1694,1681,81
20230907,090300,19827741,1695,1685,1695,1685,2002
20230907,090200,16437650,1685,1685,1685,1685,1067
20230907,090100,14639755,1678,1676,1686,1675,7445
20230907,090000,2137769,1677,1685,1686,1677,1270