stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185700,225323635,1506,1506,1506,1506,8561
20230908,185600,225323635,1506,1506,1506,1506,0
20230908,185500,225323635,1506,1506,1506,1506,0
20230908,185400,225323635,1506,1506,1506,1506,0
20230908,185300,225323635,1506,1506,1506,1506,0
20230908,185200,225323635,1506,1506,1506,1506,0
20230908,185100,225323635,1506,1506,1506,1506,0
20230908,185000,225323635,1506,1506,1506,1506,0
20230908,184900,225323635,1506,1506,1506,1506,0
20230908,184800,225323635,1506,1506,1506,1506,0
20230908,184700,225323635,1506,1506,1506,1506,0
20230908,184600,225323635,1506,1506,1506,1506,0
20230908,184500,225323635,1506,1506,1506,1506,0
20230908,184400,225323635,1506,1506,1506,1506,0
20230908,184300,225323635,1506,1506,1506,1506,0
20230908,184200,225323635,1506,1506,1506,1506,0
20230908,184100,225323635,1506,1506,1506,1506,0
20230908,184000,225323635,1506,1506,1506,1506,0
20230908,183900,225323635,1506,1506,1506,1506,0
20230908,183800,225323635,1506,1506,1506,1506,0
20230908,183700,225323635,1506,1506,1506,1506,0
20230908,183600,225323635,1506,1506,1506,1506,0
20230908,183500,225323635,1506,1506,1506,1506,0
20230908,183400,225323635,1506,1506,1506,1506,0
20230908,183300,225323635,1506,1506,1506,1506,0
20230908,183200,225323635,1506,1506,1506,1506,0
20230908,183100,225323635,1506,1506,1506,1506,0
20230908,183000,225323635,1506,1506,1506,1506,0
20230908,182900,225323635,1506,1506,1506,1506,0
20230908,182800,225323635,1506,1506,1506,1506,0
20230908,182700,225323635,1506,1506,1506,1506,8561
20230908,182600,225323635,1506,1506,1506,1506,0
20230908,182500,225323635,1506,1506,1506,1506,0
20230908,182400,225323635,1506,1506,1506,1506,0
20230908,182300,225323635,1506,1506,1506,1506,0
20230908,182200,225323635,1506,1506,1506,1506,0
20230908,182100,225323635,1506,1506,1506,1506,0
20230908,182000,225323635,1506,1506,1506,1506,0
20230908,181900,225323635,1506,1506,1506,1506,0
20230908,181800,225323635,1506,1506,1506,1506,0
20230908,181700,225323635,1506,1506,1506,1506,0
20230908,181600,225323635,1506,1506,1506,1506,0
20230908,181500,225323635,1506,1506,1506,1506,0
20230908,181400,225323635,1506,1506,1506,1506,0
20230908,181300,225323635,1506,1506,1506,1506,0
20230908,181200,225323635,1506,1506,1506,1506,0
20230908,181100,225323635,1506,1506,1506,1506,0
20230908,181000,225323635,1506,1506,1506,1506,0
20230908,180900,225323635,1506,1506,1506,1506,0
20230908,180800,225323635,1506,1506,1506,1506,0
20230908,180700,225323635,1506,1506,1506,1506,0
20230908,180600,225323635,1506,1506,1506,1506,0
20230908,180500,225323635,1506,1506,1506,1506,0
20230908,180400,225323635,1506,1506,1506,1506,0
20230908,180300,225323635,1506,1506,1506,1506,0
20230908,180200,225323635,1506,1506,1506,1506,0
20230908,180100,225323635,1506,1506,1506,1506,0
20230908,180000,225323635,1506,1506,1506,1506,0
20230908,175900,225323635,1506,1506,1506,1506,0
20230908,175800,225323635,1506,1506,1506,1506,0
20230908,175700,225323635,1506,1506,1506,1506,8561
20230908,175600,225323635,1506,1506,1506,1506,0
20230908,175500,225323635,1506,1506,1506,1506,0
20230908,175400,225323635,1506,1506,1506,1506,0
20230908,175300,225323635,1506,1506,1506,1506,0
20230908,175200,225323635,1506,1506,1506,1506,0
20230908,175100,225323635,1506,1506,1506,1506,0
20230908,175000,225323635,1506,1506,1506,1506,0
20230908,174900,225323635,1506,1506,1506,1506,0
20230908,174800,225323635,1506,1506,1506,1506,0
20230908,174700,225323635,1506,1506,1506,1506,0
20230908,174600,225323635,1506,1506,1506,1506,0
20230908,174500,225323635,1506,1506,1506,1506,0
20230908,174400,225323635,1506,1506,1506,1506,0
20230908,174300,225323635,1506,1506,1506,1506,0
20230908,174200,225323635,1506,1506,1506,1506,0
20230908,174100,225323635,1506,1506,1506,1506,0
20230908,174000,225323635,1506,1506,1506,1506,0
20230908,173900,225323635,1506,1506,1506,1506,0
20230908,173800,225323635,1506,1506,1506,1506,0
20230908,173700,225323635,1506,1506,1506,1506,0
20230908,173600,225323635,1506,1506,1506,1506,0
20230908,173500,225323635,1506,1506,1506,1506,0
20230908,173400,225323635,1506,1506,1506,1506,0
20230908,173300,225323635,1506,1506,1506,1506,0
20230908,173200,225323635,1506,1506,1506,1506,0
20230908,173100,225323635,1506,1506,1506,1506,0
20230908,173000,225323635,1506,1506,1506,1506,0
20230908,172900,225323635,1506,1506,1506,1506,0
20230908,172800,225323635,1506,1506,1506,1506,0
20230908,172700,225323635,1506,1506,1506,1506,8561
20230908,172600,225323635,1506,1506,1506,1506,0
20230908,172500,225323635,1506,1506,1506,1506,0
20230908,172400,225323635,1506,1506,1506,1506,0
20230908,172300,225323635,1506,1506,1506,1506,0
20230908,172200,225323635,1506,1506,1506,1506,0
20230908,172100,225323635,1506,1506,1506,1506,0
20230908,172000,225323635,1506,1506,1506,1506,0
20230908,171900,225323635,1506,1506,1506,1506,0
20230908,171800,225323635,1506,1506,1506,1506,0
20230908,171700,225323635,1506,1506,1506,1506,0
20230908,171600,225323635,1506,1506,1506,1506,0
20230908,171500,225323635,1506,1506,1506,1506,0
20230908,171400,225323635,1506,1506,1506,1506,0
20230908,171300,225323635,1506,1506,1506,1506,0
20230908,171200,225323635,1506,1506,1506,1506,0
20230908,171100,225323635,1506,1506,1506,1506,0
20230908,171000,225323635,1506,1506,1506,1506,0
20230908,170900,225323635,1506,1506,1506,1506,0
20230908,170800,225323635,1506,1506,1506,1506,0
20230908,170700,225323635,1506,1506,1506,1506,0
20230908,170600,225323635,1506,1506,1506,1506,0
20230908,170500,225323635,1506,1506,1506,1506,0
20230908,170400,225323635,1506,1506,1506,1506,0
20230908,170300,225323635,1506,1506,1506,1506,0
20230908,170200,225323635,1506,1506,1506,1506,0
20230908,170100,225323635,1506,1506,1506,1506,0
20230908,170000,225323635,1506,1506,1506,1506,0
20230908,165900,225323635,1506,1506,1506,1506,0
20230908,165800,225323635,1506,1506,1506,1506,0
20230908,165700,225323635,1506,1506,1506,1506,8561
20230908,165600,225323635,1506,1506,1506,1506,0
20230908,165500,225323635,1506,1506,1506,1506,0
20230908,165400,225323635,1506,1506,1506,1506,0
20230908,165300,225323635,1506,1506,1506,1506,0
20230908,165200,225323635,1506,1506,1506,1506,0
20230908,165100,225323635,1506,1506,1506,1506,0
20230908,165000,225323635,1506,1506,1506,1506,0
20230908,164900,225323635,1506,1506,1506,1506,0
20230908,164800,225323635,1506,1506,1506,1506,0
20230908,164700,225323635,1506,1506,1506,1506,0
20230908,164600,225323635,1506,1506,1506,1506,0
20230908,164500,225323635,1506,1506,1506,1506,0
20230908,164400,225323635,1506,1506,1506,1506,0
20230908,164300,225323635,1506,1506,1506,1506,0
20230908,164200,225323635,1506,1506,1506,1506,0
20230908,164100,225323635,1506,1506,1506,1506,0
20230908,164000,225323635,1506,1506,1506,1506,0
20230908,163900,225323635,1506,1506,1506,1506,0
20230908,163800,225323635,1506,1506,1506,1506,0
20230908,163700,225323635,1506,1506,1506,1506,0
20230908,163600,225323635,1506,1506,1506,1506,0
20230908,163500,225323635,1506,1506,1506,1506,0
20230908,163400,225323635,1506,1506,1506,1506,0
20230908,163300,225323635,1506,1506,1506,1506,0
20230908,163200,225323635,1506,1506,1506,1506,0
20230908,163100,225323635,1506,1506,1506,1506,0
20230908,163000,225323635,1506,1506,1506,1506,0
20230908,162900,225323635,1506,1506,1506,1506,0
20230908,162800,225323635,1506,1506,1506,1506,0
20230908,162700,225323635,1506,1506,1506,1506,8561
20230908,162600,225323635,1506,1506,1506,1506,0
20230908,162500,225323635,1506,1506,1506,1506,0
20230908,162400,225323635,1506,1506,1506,1506,0
20230908,162300,225323635,1506,1506,1506,1506,0
20230908,162200,225323635,1506,1506,1506,1506,0
20230908,162100,225323635,1506,1506,1506,1506,0
20230908,162000,225323635,1506,1506,1506,1506,0
20230908,161900,225323635,1506,1506,1506,1506,0
20230908,161800,225323635,1506,1506,1506,1506,0
20230908,161700,225323635,1506,1506,1506,1506,0
20230908,161600,225323635,1506,1506,1506,1506,0
20230908,161500,225323635,1506,1506,1506,1506,0
20230908,161400,225323635,1506,1506,1506,1506,0
20230908,161300,225323635,1506,1506,1506,1506,0
20230908,161200,225323635,1506,1506,1506,1506,0
20230908,161100,225323635,1506,1506,1506,1506,0
20230908,161000,225323635,1506,1506,1506,1506,0
20230908,160900,225323635,1506,1506,1506,1506,0
20230908,160800,225323635,1506,1506,1506,1506,0
20230908,160700,225323635,1506,1506,1506,1506,0
20230908,160600,225323635,1506,1506,1506,1506,0
20230908,160500,225323635,1506,1506,1506,1506,0
20230908,160400,225323635,1506,1506,1506,1506,0
20230908,160300,225323635,1506,1506,1506,1506,0
20230908,160200,225323635,1506,1506,1506,1506,0
20230908,160100,225323635,1506,1506,1506,1506,0
20230908,160000,225323635,1506,1506,1506,1506,0
20230908,155900,225323635,1506,1506,1506,1506,0
20230908,155800,225323635,1506,1506,1506,1506,0
20230908,155700,225323635,1506,1506,1506,1506,8561
20230908,155600,225323635,1506,1506,1506,1506,0
20230908,155500,225323635,1506,1506,1506,1506,0
20230908,155400,225323635,1506,1506,1506,1506,0
20230908,155300,225323635,1506,1506,1506,1506,0
20230908,155200,225323635,1506,1506,1506,1506,0
20230908,155100,225323635,1506,1506,1506,1506,0
20230908,155000,225323635,1506,1506,1506,1506,0
20230908,154900,225323635,1506,1506,1506,1506,0
20230908,154800,225323635,1506,1506,1506,1506,0
20230908,154700,225323635,1506,1506,1506,1506,0
20230908,154600,225323635,1506,1506,1506,1506,0
20230908,154500,225323635,1506,1506,1506,1506,0
20230908,154400,225323635,1506,1506,1506,1506,0
20230908,154300,225323635,1506,1506,1506,1506,0
20230908,154200,225323635,1506,1506,1506,1506,0
20230908,154100,225323635,1506,1506,1506,1506,0
20230908,154000,225323635,1506,1506,1506,1506,0
20230908,153900,225323635,1506,1506,1506,1506,0
20230908,153800,225323635,1506,1506,1506,1506,0
20230908,153700,225323635,1506,1506,1506,1506,0
20230908,153600,225323635,1506,1506,1506,1506,0
20230908,153500,225323635,1506,1506,1506,1506,0
20230908,153400,225323635,1506,1506,1506,1506,0
20230908,153300,225323635,1506,1506,1506,1506,0
20230908,153200,225323635,1506,1506,1506,1506,0
20230908,153100,225323635,1506,1506,1506,1506,0
20230908,153000,225323635,1506,1506,1506,1506,8561
20230908,152900,212430769,1506,1506,1506,1506,0
20230908,152800,212430769,1506,1506,1506,1506,0
20230908,152700,212430769,1506,1506,1506,1506,0
20230908,152600,212430769,1506,1506,1506,1506,0
20230908,152500,212430769,1506,1506,1506,1506,0
20230908,152400,212430769,1506,1506,1506,1506,0
20230908,152300,212430769,1506,1506,1506,1506,0
20230908,152200,212430769,1506,1506,1506,1506,0
20230908,152100,212430769,1506,1506,1506,1506,0
20230908,152000,212430769,1506,1506,1506,1506,0
20230908,151900,212430769,1506,1509,1510,1506,1482
20230908,151800,210196249,1510,1510,1510,1510,10
20230908,151700,210181149,1509,1510,1510,1509,455
20230908,151600,209494192,1510,1510,1510,1510,541
20230908,151500,208677282,1511,1511,1511,1511,0
20230908,151400,208677282,1511,1511,1511,1511,0
20230908,151300,208677282,1511,1511,1511,1511,5
20230908,151200,208669727,1511,1511,1511,1511,2026
20230908,151100,205608441,1511,1511,1511,1511,0
20230908,151000,205608441,1511,1511,1511,1511,2
20230908,150900,205605419,1510,1510,1510,1510,0
20230908,150800,205605419,1510,1510,1510,1510,0
20230908,150700,205605419,1510,1510,1510,1510,0
20230908,150600,205605419,1510,1510,1510,1510,389
20230908,150500,205018029,1510,1511,1511,1510,1302
20230908,150400,203051009,1510,1509,1510,1509,1174
20230908,150300,201278518,1509,1509,1509,1509,0
20230908,150200,201278518,1509,1509,1509,1509,0
20230908,150100,201278518,1509,1509,1509,1509,0
20230908,150000,201278518,1509,1509,1509,1509,340
20230908,145900,200765458,1507,1507,1507,1507,500
20230908,145800,200011958,1506,1506,1506,1506,0
20230908,145700,200011958,1506,1506,1506,1506,0
20230908,145600,200011958,1506,1506,1506,1506,0
20230908,145500,200011958,1506,1506,1506,1506,1
20230908,145400,200010452,1509,1509,1509,1509,0
20230908,145300,200010452,1509,1509,1509,1509,195
20230908,145200,199716197,1509,1509,1509,1509,0
20230908,145100,199716197,1509,1509,1509,1509,110
20230908,145000,199550207,1509,1509,1509,1509,103
20230908,144900,199394780,1509,1505,1509,1504,633
20230908,144800,198442410,1504,1505,1505,1504,1475
20230908,144700,196222814,1509,1509,1509,1509,1
20230908,144600,196221305,1509,1509,1509,1509,10
20230908,144500,196206215,1505,1505,1505,1505,0
20230908,144400,196206215,1505,1505,1505,1505,0
20230908,144300,196206215,1505,1505,1505,1505,0
20230908,144200,196206215,1505,1505,1505,1505,20
20230908,144100,196176115,1505,1506,1506,1505,3886
20230908,144000,190325125,1506,1506,1506,1506,300
20230908,143900,189873325,1506,1506,1506,1506,1657
20230908,143800,187377883,1507,1507,1507,1507,14
20230908,143700,187356785,1508,1510,1510,1508,1122
20230908,143600,185662895,1510,1510,1510,1510,378
20230908,143500,185092115,1504,1504,1504,1504,0
20230908,143400,185092115,1504,1504,1504,1504,0
20230908,143300,185092115,1504,1507,1507,1504,10000
20230908,143200,170038567,1507,1507,1507,1507,80
20230908,143100,169918007,1507,1507,1507,1507,0
20230908,143000,169918007,1507,1507,1507,1507,0
20230908,142900,169918007,1507,1507,1509,1507,942
20230908,142800,168498263,1507,1507,1507,1507,1243
20230908,142700,166625062,1508,1508,1508,1508,96
20230908,142600,166480294,1508,1508,1508,1508,98
20230908,142500,166332510,1508,1508,1508,1508,0
20230908,142400,166332510,1508,1508,1508,1508,0
20230908,142300,166332510,1508,1508,1508,1508,501
20230908,142200,165577002,1507,1507,1507,1507,0
20230908,142100,165577002,1507,1507,1507,1507,1
20230908,142000,165575495,1508,1508,1508,1508,0
20230908,141900,165575495,1508,1508,1508,1508,118
20230908,141800,165397551,1508,1508,1508,1508,0
20230908,141700,165397551,1508,1508,1508,1508,0
20230908,141600,165397551,1508,1508,1508,1508,0
20230908,141500,165397551,1508,1508,1508,1508,0
20230908,141400,165397551,1508,1508,1508,1508,0
20230908,141300,165397551,1508,1508,1508,1508,100
20230908,141200,165246751,1507,1507,1507,1507,0
20230908,141100,165246751,1507,1508,1508,1507,400
20230908,141000,164643842,1510,1510,1510,1510,3100
20230908,140900,159962842,1509,1509,1509,1509,694
20230908,140800,158915596,1509,1508,1509,1508,302
20230908,140700,158460178,1509,1508,1509,1508,802
20230908,140600,157250099,1508,1508,1508,1508,151
20230908,140500,157022391,1507,1507,1507,1507,0
20230908,140400,157022391,1507,1507,1507,1507,379
20230908,140300,156451238,1506,1506,1506,1506,0
20230908,140200,156451238,1506,1506,1506,1506,48
20230908,140100,156378950,1506,1506,1506,1506,1050
20230908,140000,154797650,1505,1505,1505,1505,1699
20230908,135900,152240655,1506,1506,1506,1506,714
20230908,135800,151165371,1507,1507,1507,1507,0
20230908,135700,151165371,1507,1507,1507,1507,1485
20230908,135600,148927476,1508,1507,1508,1507,1087
20230908,135500,147289366,1507,1508,1508,1507,2189
20230908,135400,143990343,1508,1508,1508,1508,0
20230908,135300,143990343,1508,1508,1508,1508,0
20230908,135200,143990343,1508,1508,1508,1508,0
20230908,135100,143990343,1508,1508,1508,1508,20
20230908,135000,143960183,1507,1507,1507,1507,400
20230908,134900,143357383,1507,1507,1507,1507,73
20230908,134800,143247372,1507,1507,1507,1507,300
20230908,134700,142795272,1508,1508,1508,1508,20
20230908,134600,142765112,1508,1508,1508,1508,9
20230908,134500,142751540,1508,1508,1508,1508,1000
20230908,134400,141243540,1508,1508,1508,1508,0
20230908,134300,141243540,1508,1508,1508,1508,0
20230908,134200,141243540,1508,1508,1508,1508,100
20230908,134100,141092740,1508,1508,1508,1508,901
20230908,134000,139734032,1509,1509,1509,1509,91
20230908,133900,139596713,1510,1509,1510,1509,3006
20230908,133800,135058488,1509,1509,1509,1509,78
20230908,133700,134940786,1509,1509,1509,1509,0
20230908,133600,134940786,1509,1509,1509,1509,0
20230908,133500,134940786,1509,1509,1509,1509,398
20230908,133400,134340204,1508,1508,1508,1508,466
20230908,133300,133637476,1508,1507,1508,1507,3
20230908,133200,133632953,1509,1509,1509,1509,1
20230908,133100,133631444,1508,1508,1508,1508,82
20230908,133000,133507788,1507,1507,1508,1507,137
20230908,132900,133301194,1508,1508,1508,1508,18
20230908,132800,133274050,1508,1507,1508,1507,65
20230908,132700,133176080,1506,1506,1506,1506,0
20230908,132600,133176080,1506,1506,1506,1506,0
20230908,132500,133176080,1506,1508,1508,1506,305
20230908,132400,132716740,1506,1506,1506,1506,0
20230908,132300,132716740,1506,1506,1506,1506,0
20230908,132200,132716740,1506,1506,1506,1506,102
20230908,132100,132563128,1506,1506,1506,1506,0
20230908,132000,132563128,1506,1507,1507,1506,991
20230908,131900,131070586,1506,1506,1506,1506,10
20230908,131800,131055526,1509,1509,1509,1509,100
20230908,131700,130904626,1509,1509,1509,1509,0
20230908,131600,130904626,1509,1509,1509,1509,0
20230908,131500,130904626,1509,1508,1510,1508,1003
20230908,131400,129391225,1508,1508,1508,1508,0
20230908,131300,129391225,1508,1507,1508,1507,210
20230908,131200,129074702,1507,1507,1507,1507,0
20230908,131100,129074702,1507,1507,1507,1507,104
20230908,131000,128917974,1506,1505,1506,1505,2423
20230908,130900,125268956,1507,1507,1507,1507,0
20230908,130800,125268956,1507,1507,1507,1507,0
20230908,130700,125268956,1507,1507,1507,1507,0
20230908,130600,125268956,1507,1507,1507,1507,0
20230908,130500,125268956,1507,1507,1507,1507,10
20230908,130400,125253886,1507,1507,1507,1507,20
20230908,130300,125223746,1507,1507,1507,1507,1
20230908,130200,125222239,1507,1507,1507,1507,2
20230908,130100,125219225,1507,1507,1507,1507,0
20230908,130000,125219225,1507,1507,1507,1507,1
20230908,125900,125217718,1503,1503,1503,1503,180
20230908,125800,124947178,1504,1504,1504,1504,503
20230908,125700,124190666,1504,1504,1504,1504,1
20230908,125600,124189162,1504,1504,1504,1504,387
20230908,125500,123607114,1504,1506,1506,1504,1632
20230908,125400,121149921,1509,1509,1509,1509,9
20230908,125300,121136340,1509,1509,1509,1509,0
20230908,125200,121136340,1509,1509,1509,1509,0
20230908,125100,121136340,1509,1509,1509,1509,3
20230908,125000,121131813,1503,1503,1503,1503,0
20230908,124900,121131813,1503,1503,1503,1503,0
20230908,124800,121131813,1503,1503,1503,1503,0
20230908,124700,121131813,1503,1503,1503,1503,0
20230908,124600,121131813,1503,1503,1503,1503,0
20230908,124500,121131813,1503,1503,1503,1503,505
20230908,124400,120372798,1503,1503,1503,1503,0
20230908,124300,120372798,1503,1503,1503,1503,0
20230908,124200,120372798,1503,1505,1505,1503,1766
20230908,124100,117717874,1505,1505,1505,1505,0
20230908,124000,117717874,1505,1505,1505,1505,0
20230908,123900,117717874,1505,1505,1505,1505,0
20230908,123800,117717874,1505,1505,1505,1505,0
20230908,123700,117717874,1505,1505,1505,1505,0
20230908,123600,117717874,1505,1505,1505,1505,0
20230908,123500,117717874,1505,1505,1505,1505,0
20230908,123400,117717874,1505,1505,1505,1505,0
20230908,123300,117717874,1505,1505,1505,1505,0
20230908,123200,117717874,1505,1505,1505,1505,258
20230908,123100,117329584,1504,1510,1510,1504,1238
20230908,123000,115464964,1508,1508,1508,1508,2028
20230908,122900,112406740,1508,1508,1508,1508,63
20230908,122800,112311736,1508,1508,1508,1508,95
20230908,122700,112168476,1508,1510,1510,1508,515
20230908,122600,111391114,1510,1511,1511,1510,1005
20230908,122500,109873559,1511,1511,1511,1511,1
20230908,122400,109872048,1512,1512,1512,1512,0
20230908,122300,109872048,1512,1512,1512,1512,10
20230908,122200,109856928,1512,1510,1512,1510,3000
20230908,122100,105323217,1508,1508,1508,1508,32
20230908,122000,105274961,1509,1509,1509,1509,3
20230908,121900,105270434,1509,1509,1509,1509,0
20230908,121800,105270434,1509,1509,1509,1509,2
20230908,121700,105267416,1509,1509,1509,1509,0
20230908,121600,105267416,1509,1509,1509,1509,0
20230908,121500,105267416,1509,1509,1509,1509,0
20230908,121400,105267416,1509,1509,1509,1509,101
20230908,121300,105115007,1508,1508,1508,1508,6
20230908,121200,105105959,1510,1510,1510,1510,0
20230908,121100,105105959,1510,1510,1510,1510,300
20230908,121000,104652959,1508,1508,1508,1508,0
20230908,120900,104652959,1508,1508,1508,1508,0
20230908,120800,104652959,1508,1508,1508,1508,3
20230908,120700,104648435,1510,1510,1510,1510,14
20230908,120600,104627295,1508,1509,1509,1508,45
20230908,120500,104559434,1508,1508,1508,1508,1
20230908,120400,104557926,1507,1507,1507,1507,1
20230908,120300,104556419,1506,1506,1506,1506,1
20230908,120200,104554913,1505,1505,1505,1505,1201
20230908,120100,102747408,1504,1505,1505,1504,1040
20230908,120000,101182996,1506,1506,1506,1506,0
20230908,115900,101182996,1506,1506,1506,1506,24
20230908,115800,101146852,1506,1506,1506,1506,280
20230908,115700,100725172,1506,1506,1506,1506,1
20230908,115600,100723666,1506,1506,1506,1506,1
20230908,115500,100722160,1506,1506,1506,1505,1355
20230908,115400,98681980,1506,1506,1506,1506,1802
20230908,115300,95968168,1507,1507,1507,1507,286
20230908,115200,95537166,1509,1509,1509,1509,0
20230908,115100,95537166,1509,1509,1509,1509,2
20230908,115000,95534148,1509,1509,1509,1509,88
20230908,114900,95401356,1509,1509,1509,1509,0
20230908,114800,95401356,1509,1509,1509,1509,0
20230908,114700,95401356,1509,1509,1509,1509,0
20230908,114600,95401356,1509,1509,1509,1509,5
20230908,114500,95393811,1509,1509,1509,1509,0
20230908,114400,95393811,1509,1505,1509,1505,96
20230908,114300,95249199,1504,1504,1504,1504,0
20230908,114200,95249199,1504,1504,1504,1504,0
20230908,114100,95249199,1504,1504,1504,1504,510
20230908,114000,94482159,1504,1504,1504,1504,0
20230908,113900,94482159,1504,1504,1504,1504,0
20230908,113800,94482159,1504,1504,1504,1504,0
20230908,113700,94482159,1504,1504,1504,1504,0
20230908,113600,94482159,1504,1504,1504,1504,663
20230908,113500,93485007,1504,1510,1510,1504,2000
20230908,113400,90474072,1510,1510,1510,1510,300
20230908,113300,90021072,1510,1510,1510,1510,0
20230908,113200,90021072,1510,1510,1510,1510,0
20230908,113100,90021072,1510,1510,1510,1510,3
20230908,113000,90016542,1510,1510,1510,1506,8359
20230908,112900,77416532,1511,1511,1511,1511,0
20230908,112800,77416532,1511,1510,1511,1510,901
20230908,112700,76055171,1509,1509,1509,1509,4
20230908,112600,76049135,1509,1509,1509,1509,2
20230908,112500,76046117,1511,1511,1511,1511,0
20230908,112400,76046117,1511,1510,1511,1510,852
20230908,112300,74758813,1508,1508,1508,1508,0
20230908,112200,74758813,1508,1508,1508,1508,0
20230908,112100,74758813,1508,1508,1508,1508,0
20230908,112000,74758813,1508,1508,1508,1508,0
20230908,111900,74758813,1508,1508,1508,1508,0
20230908,111800,74758813,1508,1508,1508,1508,0
20230908,111700,74758813,1508,1508,1508,1508,0
20230908,111600,74758813,1508,1508,1508,1508,639
20230908,111500,73795201,1508,1510,1510,1508,66
20230908,111400,73695607,1509,1510,1510,1509,239
20230908,111300,73334952,1511,1511,1511,1511,0
20230908,111200,73334952,1511,1511,1511,1511,150
20230908,111100,73108302,1511,1511,1511,1511,0
20230908,111000,73108302,1511,1511,1511,1511,0
20230908,110900,73108302,1511,1510,1511,1510,204
20230908,110800,72800062,1511,1511,1511,1511,500
20230908,110700,72044562,1511,1510,1511,1510,1000
20230908,110600,70533662,1509,1509,1509,1509,0
20230908,110500,70533662,1509,1509,1509,1509,200
20230908,110400,70231862,1509,1509,1509,1509,25
20230908,110300,70194137,1510,1510,1510,1510,0
20230908,110200,70194137,1510,1510,1510,1510,714
20230908,110100,69115997,1510,1510,1510,1510,16
20230908,110000,69091837,1508,1508,1508,1508,0
20230908,105900,69091837,1508,1508,1508,1508,1
20230908,105800,69090329,1511,1511,1511,1511,10
20230908,105700,69075219,1506,1506,1506,1506,0
20230908,105600,69075219,1506,1506,1506,1506,0
20230908,105500,69075219,1506,1506,1506,1506,0
20230908,105400,69075219,1506,1511,1511,1506,751
20230908,105300,67944058,1511,1511,1511,1511,1
20230908,105200,67942547,1506,1506,1506,1506,0
20230908,105100,67942547,1506,1507,1511,1506,316
20230908,105000,67466446,1507,1507,1507,1507,0
20230908,104900,67466446,1507,1507,1507,1507,1
20230908,104800,67464939,1507,1507,1507,1507,1
20230908,104700,67463432,1510,1510,1510,1510,621
20230908,104600,66525722,1510,1511,1511,1510,770
20230908,104500,65362672,1511,1511,1511,1511,0
20230908,104400,65362672,1511,1511,1511,1511,10
20230908,104300,65347562,1511,1511,1511,1511,0
20230908,104200,65347562,1511,1511,1511,1511,10
20230908,104100,65332452,1512,1508,1512,1506,608
20230908,104000,64414102,1510,1512,1512,1510,182
20230908,103900,64139250,1510,1510,1510,1510,8
20230908,103800,64127170,1510,1510,1510,1510,0
20230908,103700,64127170,1510,1510,1510,1510,38
20230908,103600,64069790,1510,1510,1510,1510,0
20230908,103500,64069790,1510,1510,1510,1510,44
20230908,103400,64003350,1506,1506,1506,1506,1892
20230908,103300,61153998,1506,1506,1506,1505,1386
20230908,103200,59066690,1507,1508,1508,1507,11
20230908,103100,59050103,1509,1509,1509,1509,1
20230908,103000,59048594,1509,1509,1509,1509,10
20230908,102900,59033504,1506,1508,1508,1506,1200
20230908,102800,57225791,1510,1510,1510,1510,10
20230908,102700,57210691,1510,1510,1510,1510,1
20230908,102600,57209181,1510,1510,1510,1510,0
20230908,102500,57209181,1510,1509,1510,1509,262
20230908,102400,56813632,1510,1508,1510,1508,956
20230908,102300,55371887,1508,1508,1508,1508,10
20230908,102200,55356807,1505,1508,1508,1505,1015
20230908,102100,53828874,1508,1508,1508,1508,10
20230908,102000,53813794,1505,1505,1505,1505,0
20230908,101900,53813794,1505,1506,1506,1505,544
20230908,101800,52994544,1506,1506,1506,1506,0
20230908,101700,52994544,1506,1506,1506,1506,1149
20230908,101600,51264150,1506,1506,1506,1506,0
20230908,101500,51264150,1506,1506,1506,1506,300
20230908,101400,50812350,1506,1506,1506,1506,21
20230908,101300,50780724,1506,1506,1506,1506,0
20230908,101200,50780724,1506,1506,1506,1506,0
20230908,101100,50780724,1506,1507,1507,1506,19
20230908,101000,50752100,1508,1508,1508,1508,105
20230908,100900,50593760,1508,1508,1508,1508,0
20230908,100800,50593760,1508,1508,1508,1508,233
20230908,100700,50242396,1505,1505,1505,1505,0
20230908,100600,50242396,1505,1505,1505,1505,0
20230908,100500,50242396,1505,1506,1506,1505,6600
20230908,100400,40309325,1505,1506,1506,1505,890
20230908,100300,38969548,1506,1507,1507,1506,1120
20230908,100200,37282603,1507,1509,1509,1507,101
20230908,100100,37130324,1509,1509,1509,1509,1
20230908,100000,37128815,1509,1509,1509,1509,0
20230908,095900,37128815,1509,1509,1509,1509,0
20230908,095800,37128815,1509,1509,1509,1509,0
20230908,095700,37128815,1509,1509,1509,1509,0
20230908,095600,37128815,1509,1508,1509,1508,176
20230908,095500,36863331,1510,1507,1510,1507,305
20230908,095400,36403253,1507,1507,1507,1507,0
20230908,095300,36403253,1507,1507,1507,1507,1
20230908,095200,36401746,1507,1507,1507,1507,115
20230908,095100,36228441,1507,1507,1507,1507,0
20230908,095000,36228441,1507,1509,1509,1507,344
20230908,094900,35709522,1509,1509,1509,1509,0
20230908,094800,35709522,1509,1508,1509,1508,1003
20230908,094700,34195997,1508,1508,1508,1508,1
20230908,094600,34194489,1507,1509,1509,1507,419
20230908,094500,33562956,1509,1509,1509,1509,28
20230908,094400,33520704,1507,1506,1507,1506,31
20230908,094300,33474017,1506,1509,1509,1506,2130
20230908,094200,30265969,1506,1506,1506,1506,10
20230908,094100,30250909,1506,1507,1507,1506,1192
20230908,094000,28455343,1508,1508,1508,1508,0
20230908,093900,28455343,1508,1508,1508,1508,116
20230908,093800,28280415,1508,1510,1510,1508,90
20230908,093700,28144693,1508,1510,1510,1508,916
20230908,093600,26761563,1513,1513,1513,1513,141
20230908,093500,26548230,1513,1513,1514,1513,57
20230908,093400,26461987,1514,1514,1514,1509,13
20230908,093300,26442310,1514,1514,1514,1514,200
20230908,093200,26139510,1514,1512,1514,1512,6
20230908,093100,26130436,1512,1512,1512,1512,689
20230908,093000,25088668,1512,1510,1512,1506,1214
20230908,092900,23258552,1510,1510,1510,1510,0
20230908,092800,23258552,1510,1511,1511,1510,550
20230908,092700,22427738,1512,1515,1515,1512,240
20230908,092600,22064829,1517,1517,1517,1517,3
20230908,092500,22060278,1518,1518,1518,1518,34
20230908,092400,22008666,1512,1512,1518,1512,2066
20230908,092300,18884602,1511,1511,1511,1511,0
20230908,092200,18884602,1511,1516,1516,1511,1173
20230908,092100,17108255,1516,1517,1519,1515,617
20230908,092000,16172810,1517,1517,1517,1517,74
20230908,091900,16060552,1516,1516,1517,1516,99
20230908,091800,15910428,1515,1515,1517,1515,358
20230908,091700,15367742,1516,1515,1516,1515,252
20230908,091600,14985893,1515,1515,1515,1515,0
20230908,091500,14985893,1515,1515,1515,1515,10
20230908,091400,14970743,1515,1512,1515,1512,2
20230908,091300,14967716,1515,1515,1515,1512,116
20230908,091200,14792021,1515,1515,1515,1515,50
20230908,091100,14716271,1515,1516,1516,1515,68
20230908,091000,14613184,1516,1516,1516,1516,1
20230908,090900,14611668,1506,1518,1518,1506,1986
20230908,090800,11610505,1522,1518,1522,1517,342
20230908,090700,11090554,1520,1519,1520,1519,1030
20230908,090600,9525544,1519,1514,1519,1514,76
20230908,090500,9410328,1514,1514,1514,1514,1
20230908,090400,9408814,1510,1510,1510,1510,2000
20230908,090300,6388814,1510,1511,1511,1510,1611
20230908,090200,3954647,1510,1510,1511,1508,622
20230908,090100,3015628,1508,1508,1508,1508,2
20230908,090000,3012612,1511,1511,1511,1509,1994