stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,201500,384054672,1141,1141,1141,1141,8810
20230906,201400,384054672,1141,1141,1141,1141,0
20230906,201300,384054672,1141,1141,1141,1141,0
20230906,201200,384054672,1141,1141,1141,1141,0
20230906,201100,384054672,1141,1141,1141,1141,0
20230906,201000,384054672,1141,1141,1141,1141,0
20230906,200900,384054672,1141,1141,1141,1141,0
20230906,200800,384054672,1141,1141,1141,1141,0
20230906,200700,384054672,1141,1141,1141,1141,0
20230906,200600,384054672,1141,1141,1141,1141,0
20230906,200500,384054672,1141,1141,1141,1141,0
20230906,200400,384054672,1141,1141,1141,1141,0
20230906,200300,384054672,1141,1141,1141,1141,0
20230906,200200,384054672,1141,1141,1141,1141,0
20230906,200100,384054672,1141,1141,1141,1141,0
20230906,200000,384054672,1141,1141,1141,1141,0
20230906,195900,384054672,1141,1141,1141,1141,0
20230906,195800,384054672,1141,1141,1141,1141,0
20230906,195700,384054672,1141,1141,1141,1141,0
20230906,195600,384054672,1141,1141,1141,1141,0
20230906,195500,384054672,1141,1141,1141,1141,0
20230906,195400,384054672,1141,1141,1141,1141,0
20230906,195300,384054672,1141,1141,1141,1141,0
20230906,195200,384054672,1141,1141,1141,1141,0
20230906,195100,384054672,1141,1141,1141,1141,0
20230906,195000,384054672,1141,1141,1141,1141,0
20230906,194900,384054672,1141,1141,1141,1141,0
20230906,194800,384054672,1141,1141,1141,1141,0
20230906,194700,384054672,1141,1141,1141,1141,0
20230906,194600,384054672,1141,1141,1141,1141,0
20230906,194500,384054672,1141,1141,1141,1141,8810
20230906,194400,384054672,1141,1141,1141,1141,0
20230906,194300,384054672,1141,1141,1141,1141,0
20230906,194200,384054672,1141,1141,1141,1141,0
20230906,194100,384054672,1141,1141,1141,1141,0
20230906,194000,384054672,1141,1141,1141,1141,0
20230906,193900,384054672,1141,1141,1141,1141,0
20230906,193800,384054672,1141,1141,1141,1141,0
20230906,193700,384054672,1141,1141,1141,1141,0
20230906,193600,384054672,1141,1141,1141,1141,0
20230906,193500,384054672,1141,1141,1141,1141,0
20230906,193400,384054672,1141,1141,1141,1141,0
20230906,193300,384054672,1141,1141,1141,1141,0
20230906,193200,384054672,1141,1141,1141,1141,0
20230906,193100,384054672,1141,1141,1141,1141,0
20230906,193000,384054672,1141,1141,1141,1141,0
20230906,192900,384054672,1141,1141,1141,1141,0
20230906,192800,384054672,1141,1141,1141,1141,0
20230906,192700,384054672,1141,1141,1141,1141,0
20230906,192600,384054672,1141,1141,1141,1141,0
20230906,192500,384054672,1141,1141,1141,1141,0
20230906,192400,384054672,1141,1141,1141,1141,0
20230906,192300,384054672,1141,1141,1141,1141,0
20230906,192200,384054672,1141,1141,1141,1141,0
20230906,192100,384054672,1141,1141,1141,1141,0
20230906,192000,384054672,1141,1141,1141,1141,0
20230906,191900,384054672,1141,1141,1141,1141,0
20230906,191800,384054672,1141,1141,1141,1141,0
20230906,191700,384054672,1141,1141,1141,1141,0
20230906,191600,384054672,1141,1141,1141,1141,0
20230906,191500,384054672,1141,1141,1141,1141,8810
20230906,191400,384054672,1141,1141,1141,1141,0
20230906,191300,384054672,1141,1141,1141,1141,0
20230906,191200,384054672,1141,1141,1141,1141,0
20230906,191100,384054672,1141,1141,1141,1141,0
20230906,191000,384054672,1141,1141,1141,1141,0
20230906,190900,384054672,1141,1141,1141,1141,0
20230906,190800,384054672,1141,1141,1141,1141,0
20230906,190700,384054672,1141,1141,1141,1141,0
20230906,190600,384054672,1141,1141,1141,1141,0
20230906,190500,384054672,1141,1141,1141,1141,0
20230906,190400,384054672,1141,1141,1141,1141,0
20230906,190300,384054672,1141,1141,1141,1141,0
20230906,190200,384054672,1141,1141,1141,1141,0
20230906,190100,384054672,1141,1141,1141,1141,0
20230906,190000,384054672,1141,1141,1141,1141,0
20230906,185900,384054672,1141,1141,1141,1141,0
20230906,185800,384054672,1141,1141,1141,1141,0
20230906,185700,384054672,1141,1141,1141,1141,0
20230906,185600,384054672,1141,1141,1141,1141,0
20230906,185500,384054672,1141,1141,1141,1141,0
20230906,185400,384054672,1141,1141,1141,1141,0
20230906,185300,384054672,1141,1141,1141,1141,0
20230906,185200,384054672,1141,1141,1141,1141,0
20230906,185100,384054672,1141,1141,1141,1141,0
20230906,185000,384054672,1141,1141,1141,1141,0
20230906,184900,384054672,1141,1141,1141,1141,0
20230906,184800,384054672,1141,1141,1141,1141,0
20230906,184700,384054672,1141,1141,1141,1141,0
20230906,184600,384054672,1141,1141,1141,1141,0
20230906,184500,384054672,1141,1141,1141,1141,8810
20230906,184400,384054672,1141,1141,1141,1141,0
20230906,184300,384054672,1141,1141,1141,1141,0
20230906,184200,384054672,1141,1141,1141,1141,0
20230906,184100,384054672,1141,1141,1141,1141,0
20230906,184000,384054672,1141,1141,1141,1141,0
20230906,183900,384054672,1141,1141,1141,1141,0
20230906,183800,384054672,1141,1141,1141,1141,0
20230906,183700,384054672,1141,1141,1141,1141,0
20230906,183600,384054672,1141,1141,1141,1141,0
20230906,183500,384054672,1141,1141,1141,1141,0
20230906,183400,384054672,1141,1141,1141,1141,0
20230906,183300,384054672,1141,1141,1141,1141,0
20230906,183200,384054672,1141,1141,1141,1141,0
20230906,183100,384054672,1141,1141,1141,1141,0
20230906,183000,384054672,1141,1141,1141,1141,0
20230906,182900,384054672,1141,1141,1141,1141,0
20230906,182800,384054672,1141,1141,1141,1141,0
20230906,182700,384054672,1141,1141,1141,1141,0
20230906,182600,384054672,1141,1141,1141,1141,0
20230906,182500,384054672,1141,1141,1141,1141,0
20230906,182400,384054672,1141,1141,1141,1141,0
20230906,182300,384054672,1141,1141,1141,1141,0
20230906,182200,384054672,1141,1141,1141,1141,0
20230906,182100,384054672,1141,1141,1141,1141,0
20230906,182000,384054672,1141,1141,1141,1141,0
20230906,181900,384054672,1141,1141,1141,1141,0
20230906,181800,384054672,1141,1141,1141,1141,0
20230906,181700,384054672,1141,1141,1141,1141,0
20230906,181600,384054672,1141,1141,1141,1141,0
20230906,181500,384054672,1141,1141,1141,1141,8810
20230906,181400,384054672,1141,1141,1141,1141,0
20230906,181300,384054672,1141,1141,1141,1141,0
20230906,181200,384054672,1141,1141,1141,1141,0
20230906,181100,384054672,1141,1141,1141,1141,0
20230906,181000,384054672,1141,1141,1141,1141,0
20230906,180900,384054672,1141,1141,1141,1141,0
20230906,180800,384054672,1141,1141,1141,1141,0
20230906,180700,384054672,1141,1141,1141,1141,0
20230906,180600,384054672,1141,1141,1141,1141,0
20230906,180500,384054672,1141,1141,1141,1141,0
20230906,180400,384054672,1141,1141,1141,1141,0
20230906,180300,384054672,1141,1141,1141,1141,0
20230906,180200,384054672,1141,1141,1141,1141,0
20230906,180100,384054672,1141,1141,1141,1141,0
20230906,180000,384054672,1141,1141,1141,1141,0
20230906,175900,384054672,1141,1141,1141,1141,0
20230906,175800,384054672,1141,1141,1141,1141,0
20230906,175700,384054672,1141,1141,1141,1141,0
20230906,175600,384054672,1141,1141,1141,1141,0
20230906,175500,384054672,1141,1141,1141,1141,0
20230906,175400,384054672,1141,1141,1141,1141,0
20230906,175300,384054672,1141,1141,1141,1141,0
20230906,175200,384054672,1141,1141,1141,1141,0
20230906,175100,384054672,1141,1141,1141,1141,0
20230906,175000,384054672,1141,1141,1141,1141,0
20230906,174900,384054672,1141,1141,1141,1141,0
20230906,174800,384054672,1141,1141,1141,1141,0
20230906,174700,384054672,1141,1141,1141,1141,0
20230906,174600,384054672,1141,1141,1141,1141,0
20230906,174500,384054672,1141,1141,1141,1141,8810
20230906,174400,384054672,1141,1141,1141,1141,0
20230906,174300,384054672,1141,1141,1141,1141,0
20230906,174200,384054672,1141,1141,1141,1141,0
20230906,174100,384054672,1141,1141,1141,1141,0
20230906,174000,384054672,1141,1141,1141,1141,0
20230906,173900,384054672,1141,1141,1141,1141,0
20230906,173800,384054672,1141,1141,1141,1141,0
20230906,173700,384054672,1141,1141,1141,1141,0
20230906,173600,384054672,1141,1141,1141,1141,0
20230906,173500,384054672,1141,1141,1141,1141,0
20230906,173400,384054672,1141,1141,1141,1141,0
20230906,173300,384054672,1141,1141,1141,1141,0
20230906,173200,384054672,1141,1141,1141,1141,0
20230906,173100,384054672,1141,1141,1141,1141,0
20230906,173000,384054672,1141,1141,1141,1141,0
20230906,172900,384054672,1141,1141,1141,1141,0
20230906,172800,384054672,1141,1141,1141,1141,0
20230906,172700,384054672,1141,1141,1141,1141,0
20230906,172600,384054672,1141,1141,1141,1141,0
20230906,172500,384054672,1141,1141,1141,1141,0
20230906,172400,384054672,1141,1141,1141,1141,0
20230906,172300,384054672,1141,1141,1141,1141,0
20230906,172200,384054672,1141,1141,1141,1141,0
20230906,172100,384054672,1141,1141,1141,1141,0
20230906,172000,384054672,1141,1141,1141,1141,0
20230906,171900,384054672,1141,1141,1141,1141,0
20230906,171800,384054672,1141,1141,1141,1141,0
20230906,171700,384054672,1141,1141,1141,1141,0
20230906,171600,384054672,1141,1141,1141,1141,0
20230906,171500,384054672,1141,1141,1141,1141,8810
20230906,171400,384054672,1141,1141,1141,1141,0
20230906,171300,384054672,1141,1141,1141,1141,0
20230906,171200,384054672,1141,1141,1141,1141,0
20230906,171100,384054672,1141,1141,1141,1141,0
20230906,171000,384054672,1141,1141,1141,1141,0
20230906,170900,384054672,1141,1141,1141,1141,0
20230906,170800,384054672,1141,1141,1141,1141,0
20230906,170700,384054672,1141,1141,1141,1141,0
20230906,170600,384054672,1141,1141,1141,1141,0
20230906,170500,384054672,1141,1141,1141,1141,0
20230906,170400,384054672,1141,1141,1141,1141,0
20230906,170300,384054672,1141,1141,1141,1141,0
20230906,170200,384054672,1141,1141,1141,1141,0
20230906,170100,384054672,1141,1141,1141,1141,0
20230906,170000,384054672,1141,1141,1141,1141,0
20230906,165900,384054672,1141,1141,1141,1141,0
20230906,165800,384054672,1141,1141,1141,1141,0
20230906,165700,384054672,1141,1141,1141,1141,0
20230906,165600,384054672,1141,1141,1141,1141,0
20230906,165500,384054672,1141,1141,1141,1141,0
20230906,165400,384054672,1141,1141,1141,1141,0
20230906,165300,384054672,1141,1141,1141,1141,0
20230906,165200,384054672,1141,1141,1141,1141,0
20230906,165100,384054672,1141,1141,1141,1141,0
20230906,165000,384054672,1141,1141,1141,1141,0
20230906,164900,384054672,1141,1141,1141,1141,0
20230906,164800,384054672,1141,1141,1141,1141,0
20230906,164700,384054672,1141,1141,1141,1141,0
20230906,164600,384054672,1141,1141,1141,1141,0
20230906,164500,384054672,1141,1141,1141,1141,8810
20230906,164400,384054672,1141,1141,1141,1141,0
20230906,164300,384054672,1141,1141,1141,1141,0
20230906,164200,384054672,1141,1141,1141,1141,0
20230906,164100,384054672,1141,1141,1141,1141,0
20230906,164000,384054672,1141,1141,1141,1141,0
20230906,163900,384054672,1141,1141,1141,1141,0
20230906,163800,384054672,1141,1141,1141,1141,0
20230906,163700,384054672,1141,1141,1141,1141,0
20230906,163600,384054672,1141,1141,1141,1141,0
20230906,163500,384054672,1141,1141,1141,1141,0
20230906,163400,384054672,1141,1141,1141,1141,0
20230906,163300,384054672,1141,1141,1141,1141,0
20230906,163200,384054672,1141,1141,1141,1141,0
20230906,163100,384054672,1141,1141,1141,1141,0
20230906,163000,384054672,1141,1141,1141,1141,0
20230906,162900,384054672,1141,1141,1141,1141,0
20230906,162800,384054672,1141,1141,1141,1141,0
20230906,162700,384054672,1141,1141,1141,1141,0
20230906,162600,384054672,1141,1141,1141,1141,0
20230906,162500,384054672,1141,1141,1141,1141,0
20230906,162400,384054672,1141,1141,1141,1141,0
20230906,162300,384054672,1141,1141,1141,1141,0
20230906,162200,384054672,1141,1141,1141,1141,0
20230906,162100,384054672,1141,1141,1141,1141,0
20230906,162000,384054672,1141,1141,1141,1141,0
20230906,161900,384054672,1141,1141,1141,1141,0
20230906,161800,384054672,1141,1141,1141,1141,0
20230906,161700,384054672,1141,1141,1141,1141,0
20230906,161600,384054672,1141,1141,1141,1141,0
20230906,161500,384054672,1141,1141,1141,1141,8810
20230906,161400,384054672,1141,1141,1141,1141,0
20230906,161300,384054672,1141,1141,1141,1141,0
20230906,161200,384054672,1141,1141,1141,1141,0
20230906,161100,384054672,1141,1141,1141,1141,0
20230906,161000,384054672,1141,1141,1141,1141,0
20230906,160900,384054672,1141,1141,1141,1141,0
20230906,160800,384054672,1141,1141,1141,1141,0
20230906,160700,384054672,1141,1141,1141,1141,0
20230906,160600,384054672,1141,1141,1141,1141,0
20230906,160500,384054672,1141,1141,1141,1141,0
20230906,160400,384054672,1141,1141,1141,1141,0
20230906,160300,384054672,1141,1141,1141,1141,0
20230906,160200,384054672,1141,1141,1141,1141,0
20230906,160100,384054672,1141,1141,1141,1141,0
20230906,160000,384054672,1141,1141,1141,1141,0
20230906,155900,384054672,1141,1141,1141,1141,0
20230906,155800,384054672,1141,1141,1141,1141,0
20230906,155700,384054672,1141,1141,1141,1141,0
20230906,155600,384054672,1141,1141,1141,1141,0
20230906,155500,384054672,1141,1141,1141,1141,0
20230906,155400,384054672,1141,1141,1141,1141,0
20230906,155300,384054672,1141,1141,1141,1141,0
20230906,155200,384054672,1141,1141,1141,1141,0
20230906,155100,384054672,1141,1141,1141,1141,0
20230906,155000,384054672,1141,1141,1141,1141,0
20230906,154900,384054672,1141,1141,1141,1141,0
20230906,154800,384054672,1141,1141,1141,1141,0
20230906,154700,384054672,1141,1141,1141,1141,0
20230906,154600,384054672,1141,1141,1141,1141,0
20230906,154500,384054672,1141,1141,1141,1141,8810
20230906,154400,384054672,1141,1141,1141,1141,0
20230906,154300,384054672,1141,1141,1141,1141,0
20230906,154200,384054672,1141,1141,1141,1141,0
20230906,154100,384054672,1141,1141,1141,1141,0
20230906,154000,384054672,1141,1141,1141,1141,0
20230906,153900,384054672,1141,1141,1141,1141,0
20230906,153800,384054672,1141,1141,1141,1141,0
20230906,153700,384054672,1141,1141,1141,1141,0
20230906,153600,384054672,1141,1141,1141,1141,0
20230906,153500,384054672,1141,1141,1141,1141,0
20230906,153400,384054672,1141,1141,1141,1141,0
20230906,153300,384054672,1141,1141,1141,1141,0
20230906,153200,384054672,1141,1141,1141,1141,0
20230906,153100,384054672,1141,1141,1141,1141,0
20230906,153000,384054672,1141,1141,1141,1141,8810
20230906,152900,374002462,1145,1145,1145,1145,0
20230906,152800,374002462,1145,1145,1145,1145,0
20230906,152700,374002462,1145,1145,1145,1145,0
20230906,152600,374002462,1145,1145,1145,1145,0
20230906,152500,374002462,1145,1145,1145,1145,0
20230906,152400,374002462,1145,1145,1145,1145,0
20230906,152300,374002462,1145,1145,1145,1145,0
20230906,152200,374002462,1145,1145,1145,1145,0
20230906,152100,374002462,1145,1145,1145,1145,0
20230906,152000,374002462,1145,1145,1145,1145,0
20230906,151900,374002462,1145,1145,1145,1145,401
20230906,151800,373543317,1146,1146,1146,1146,1349
20230906,151700,371997363,1146,1146,1146,1146,2314
20230906,151600,369345519,1146,1144,1146,1142,3609
20230906,151500,365220219,1144,1144,1144,1144,0
20230906,151400,365220219,1144,1146,1146,1144,1163
20230906,151300,363889158,1146,1146,1146,1146,8726
20230906,151200,353889162,1146,1146,1146,1146,0
20230906,151100,353889162,1146,1146,1146,1146,3
20230906,151000,353885724,1147,1147,1147,1147,3
20230906,150900,353882283,1148,1148,1148,1148,74
20230906,150800,353797331,1148,1148,1149,1148,568
20230906,150700,353145249,1148,1148,1148,1148,0
20230906,150600,353145249,1148,1148,1148,1148,495
20230906,150500,352576989,1145,1145,1145,1145,0
20230906,150400,352576989,1145,1145,1145,1145,0
20230906,150300,352576989,1145,1145,1145,1145,0
20230906,150200,352576989,1145,1148,1148,1145,102
20230906,150100,352459899,1148,1148,1148,1148,405
20230906,150000,351994959,1148,1148,1148,1148,195
20230906,145900,351771099,1148,1148,1148,1148,188
20230906,145800,351555275,1148,1147,1148,1147,812
20230906,145700,350623335,1143,1143,1143,1143,163
20230906,145600,350437026,1143,1143,1143,1143,0
20230906,145500,350437026,1143,1143,1143,1143,100
20230906,145400,350322726,1143,1143,1148,1143,1074
20230906,145300,349090774,1143,1143,1143,1143,500
20230906,145200,348519274,1148,1148,1148,1143,4220
20230906,145100,343675214,1148,1148,1148,1148,0
20230906,145000,343675214,1148,1148,1148,1148,1078
20230906,144900,342437670,1148,1148,1148,1148,5
20230906,144800,342431930,1148,1148,1148,1148,692
20230906,144700,341637514,1148,1148,1148,1148,2101
20230906,144600,339225566,1143,1143,1143,1143,51
20230906,144500,339167273,1143,1143,1143,1143,0
20230906,144400,339167273,1143,1143,1143,1143,0
20230906,144300,339167273,1143,1143,1143,1143,101
20230906,144200,339051830,1143,1148,1148,1143,210
20230906,144100,338811750,1148,1143,1148,1143,140
20230906,144000,338651567,1147,1147,1147,1147,100
20230906,143900,338536867,1143,1143,1143,1143,1
20230906,143800,338535724,1143,1148,1148,1143,222
20230906,143700,338281368,1143,1143,1143,1143,0
20230906,143600,338281368,1143,1143,1143,1143,100
20230906,143500,338167068,1143,1143,1143,1143,14
20230906,143400,338151066,1148,1148,1148,1148,1
20230906,143300,338149918,1142,1145,1145,1142,1484
20230906,143200,336452775,1145,1145,1145,1145,100
20230906,143100,336338275,1148,1148,1148,1148,100
20230906,143000,336223475,1148,1148,1148,1148,0
20230906,142900,336223475,1148,1147,1148,1147,1000
20230906,142800,335075476,1148,1146,1148,1146,1000
20230906,142700,333927908,1145,1145,1145,1145,100
20230906,142600,333813408,1145,1145,1145,1145,156
20230906,142500,333634788,1145,1145,1145,1145,56
20230906,142400,333570668,1143,1144,1145,1143,1156
20230906,142300,332247330,1144,1144,1144,1144,56
20230906,142200,332183266,1144,1143,1144,1143,2100
20230906,142100,329780966,1144,1144,1144,1144,2000
20230906,142000,327492966,1144,1144,1144,1144,50
20230906,141900,327435766,1144,1144,1144,1144,1
20230906,141800,327434622,1143,1143,1143,1143,11
20230906,141700,327422049,1143,1143,1143,1143,500
20230906,141600,326850549,1143,1143,1143,1143,100
20230906,141500,326736249,1143,1144,1144,1143,59
20230906,141400,326668803,1144,1144,1144,1144,20
20230906,141300,326645923,1142,1142,1142,1142,0
20230906,141200,326645923,1142,1142,1142,1142,0
20230906,141100,326645923,1142,1142,1142,1142,500
20230906,141000,326074923,1143,1143,1143,1143,101
20230906,140900,325959480,1143,1143,1143,1143,0
20230906,140800,325959480,1143,1143,1143,1143,0
20230906,140700,325959480,1143,1143,1143,1143,0
20230906,140600,325959480,1143,1143,1143,1143,1
20230906,140500,325958337,1142,1142,1142,1142,0
20230906,140400,325958337,1142,1142,1142,1142,100
20230906,140300,325844137,1142,1142,1142,1142,500
20230906,140200,325273137,1142,1142,1142,1142,0
20230906,140100,325273137,1142,1142,1142,1142,0
20230906,140000,325273137,1142,1143,1143,1142,272
20230906,135900,324962398,1143,1143,1143,1143,0
20230906,135800,324962398,1143,1143,1143,1143,0
20230906,135700,324962398,1143,1143,1143,1143,9
20230906,135600,324952111,1143,1143,1143,1143,906
20230906,135500,323916553,1145,1145,1145,1145,7
20230906,135400,323908538,1145,1145,1145,1145,0
20230906,135300,323908538,1145,1145,1145,1145,0
20230906,135200,323908538,1145,1145,1145,1145,0
20230906,135100,323908538,1145,1145,1145,1145,0
20230906,135000,323908538,1145,1145,1145,1145,0
20230906,134900,323908538,1145,1145,1145,1145,2
20230906,134800,323906248,1141,1141,1141,1141,178
20230906,134700,323703150,1141,1141,1141,1141,0
20230906,134600,323703150,1141,1141,1141,1141,948
20230906,134500,322621482,1141,1145,1145,1141,57
20230906,134400,322556417,1140,1140,1140,1140,0
20230906,134300,322556417,1140,1140,1140,1140,0
20230906,134200,322556417,1140,1140,1140,1140,0
20230906,134100,322556417,1140,1140,1140,1140,0
20230906,134000,322556417,1140,1140,1140,1140,0
20230906,133900,322556417,1140,1140,1140,1140,24
20230906,133800,322529057,1141,1141,1141,1141,2035
20230906,133700,320207122,1141,1141,1141,1141,100
20230906,133600,320093022,1141,1141,1141,1141,0
20230906,133500,320093022,1141,1142,1142,1141,458
20230906,133400,319570414,1142,1142,1142,1140,1827
20230906,133300,317484180,1139,1139,1139,1139,50
20230906,133200,317427230,1139,1139,1139,1139,50
20230906,133100,317370280,1139,1139,1139,1139,0
20230906,133000,317370280,1139,1139,1139,1139,0
20230906,132900,317370280,1139,1139,1139,1139,120
20230906,132800,317233600,1139,1139,1139,1139,0
20230906,132700,317233600,1139,1139,1139,1139,0
20230906,132600,317233600,1139,1139,1139,1139,1000
20230906,132500,316094600,1138,1138,1138,1138,30
20230906,132400,316060460,1140,1140,1140,1140,549
20230906,132300,315434600,1137,1140,1140,1137,301
20230906,132200,315092248,1140,1140,1140,1140,0
20230906,132100,315092248,1140,1138,1140,1138,1816
20230906,132000,313023100,1137,1138,1138,1137,2958
20230906,131900,309657282,1139,1139,1139,1139,0
20230906,131800,309657282,1139,1139,1139,1139,1034
20230906,131700,308479556,1140,1140,1140,1140,96
20230906,131600,308370116,1140,1140,1140,1140,0
20230906,131500,308370116,1140,1141,1141,1140,6440
20230906,131400,301024169,1141,1141,1141,1141,0
20230906,131300,301024169,1141,1141,1141,1141,1001
20230906,131200,299882028,1141,1141,1141,1141,0
20230906,131100,299882028,1141,1141,1141,1141,0
20230906,131000,299882028,1141,1141,1141,1141,0
20230906,130900,299882028,1141,1141,1141,1141,22
20230906,130800,299856926,1142,1142,1142,1142,0
20230906,130700,299856926,1142,1142,1142,1142,0
20230906,130600,299856926,1142,1142,1142,1142,0
20230906,130500,299856926,1142,1142,1142,1142,901
20230906,130400,298827984,1142,1142,1142,1142,1
20230906,130300,298826842,1142,1142,1142,1142,100
20230906,130200,298712642,1142,1142,1142,1142,0
20230906,130100,298712642,1142,1142,1142,1142,4038
20230906,130000,294101246,1142,1145,1145,1142,644
20230906,125900,293365395,1142,1142,1142,1142,0
20230906,125800,293365395,1142,1142,1142,1142,0
20230906,125700,293365395,1142,1142,1142,1142,0
20230906,125600,293365395,1142,1142,1142,1142,0
20230906,125500,293365395,1142,1142,1142,1142,0
20230906,125400,293365395,1142,1142,1142,1142,0
20230906,125300,293365395,1142,1142,1142,1142,0
20230906,125200,293365395,1142,1142,1142,1142,0
20230906,125100,293365395,1142,1142,1142,1142,301
20230906,125000,293021653,1142,1142,1142,1142,0
20230906,124900,293021653,1142,1142,1142,1142,0
20230906,124800,293021653,1142,1142,1142,1142,1
20230906,124700,293020511,1142,1142,1142,1142,357
20230906,124600,292612817,1142,1142,1142,1141,653
20230906,124500,291867096,1145,1145,1145,1145,0
20230906,124400,291867096,1145,1145,1145,1145,41
20230906,124300,291820151,1145,1145,1145,1145,0
20230906,124200,291820151,1145,1145,1145,1145,0
20230906,124100,291820151,1145,1145,1145,1145,320
20230906,124000,291453751,1145,1145,1145,1145,0
20230906,123900,291453751,1145,1145,1145,1145,0
20230906,123800,291453751,1145,1145,1145,1145,0
20230906,123700,291453751,1145,1145,1145,1145,0
20230906,123600,291453751,1145,1145,1145,1145,1700
20230906,123500,289507251,1145,1145,1145,1145,0
20230906,123400,289507251,1145,1142,1145,1142,152
20230906,123300,289333662,1140,1140,1140,1140,0
20230906,123200,289333662,1140,1140,1140,1140,0
20230906,123100,289333662,1140,1140,1140,1140,100
20230906,123000,289219662,1139,1139,1139,1139,0
20230906,122900,289219662,1139,1139,1139,1139,1
20230906,122800,289218523,1142,1142,1142,1142,0
20230906,122700,289218523,1142,1142,1142,1142,0
20230906,122600,289218523,1142,1142,1142,1142,0
20230906,122500,289218523,1142,1142,1142,1142,0
20230906,122400,289218523,1142,1142,1142,1142,1202
20230906,122300,287845839,1142,1142,1142,1142,0
20230906,122200,287845839,1142,1142,1142,1142,0
20230906,122100,287845839,1142,1142,1142,1142,0
20230906,122000,287845839,1142,1142,1142,1142,0
20230906,121900,287845839,1142,1142,1142,1142,40
20230906,121800,287800159,1142,1142,1142,1142,2
20230906,121700,287797875,1142,1142,1142,1142,0
20230906,121600,287797875,1142,1140,1142,1140,300
20230906,121500,287455679,1139,1139,1139,1139,748
20230906,121400,286603707,1139,1138,1139,1130,2918
20230906,121300,283296906,1139,1139,1139,1139,0
20230906,121200,283296906,1139,1139,1139,1139,359
20230906,121100,282888005,1139,1139,1139,1139,30
20230906,121000,282853835,1139,1139,1139,1139,79
20230906,120900,282763854,1139,1140,1140,1139,200
20230906,120800,282536044,1140,1140,1140,1140,0
20230906,120700,282536044,1140,1140,1140,1140,0
20230906,120600,282536044,1140,1141,1141,1140,200
20230906,120500,282308041,1140,1140,1140,1140,0
20230906,120400,282308041,1140,1140,1140,1140,0
20230906,120300,282308041,1140,1140,1140,1140,372
20230906,120200,281883961,1140,1140,1140,1140,640
20230906,120100,281154361,1142,1142,1142,1142,940
20230906,120000,280080881,1142,1142,1142,1142,0
20230906,115900,280080881,1142,1142,1142,1142,0
20230906,115800,280080881,1142,1142,1142,1142,1175
20230906,115700,278739031,1140,1140,1140,1140,0
20230906,115600,278739031,1140,1140,1140,1140,200
20230906,115500,278511031,1140,1142,1142,1140,406
20230906,115400,278047579,1142,1142,1142,1142,0
20230906,115300,278047579,1142,1142,1142,1142,1
20230906,115200,278046437,1147,1147,1147,1147,900
20230906,115100,277014137,1147,1147,1147,1147,0
20230906,115000,277014137,1147,1147,1147,1147,0
20230906,114900,277014137,1147,1147,1147,1147,0
20230906,114800,277014137,1147,1147,1147,1147,0
20230906,114700,277014137,1147,1147,1147,1147,0
20230906,114600,277014137,1147,1147,1147,1147,0
20230906,114500,277014137,1147,1147,1147,1147,92
20230906,114400,276908613,1140,1140,1140,1140,4000
20230906,114300,272348613,1140,1140,1140,1140,0
20230906,114200,272348613,1140,1140,1140,1140,0
20230906,114100,272348613,1140,1140,1140,1140,0
20230906,114000,272348613,1140,1140,1140,1140,0
20230906,113900,272348613,1140,1140,1140,1140,0
20230906,113800,272348613,1140,1140,1140,1140,0
20230906,113700,272348613,1140,1140,1140,1140,0
20230906,113600,272348613,1140,1140,1140,1140,10
20230906,113500,272337213,1140,1140,1140,1140,0
20230906,113400,272337213,1140,1140,1140,1140,300
20230906,113300,271995213,1148,1148,1148,1148,0
20230906,113200,271995213,1148,1148,1148,1148,204
20230906,113100,271761021,1148,1148,1148,1148,0
20230906,113000,271761021,1148,1148,1148,1148,0
20230906,112900,271761021,1148,1148,1148,1148,0
20230906,112800,271761021,1148,1148,1148,1148,0
20230906,112700,271761021,1148,1148,1148,1148,0
20230906,112600,271761021,1148,1148,1148,1148,0
20230906,112500,271761021,1148,1148,1148,1148,0
20230906,112400,271761021,1148,1148,1148,1148,0
20230906,112300,271761021,1148,1148,1148,1148,0
20230906,112200,271761021,1148,1145,1148,1145,10
20230906,112100,271749549,1134,1136,1136,1134,22976
20230906,112000,245693302,1135,1143,1143,1135,1610
20230906,111900,243857149,1143,1144,1144,1143,1156
20230906,111800,242535809,1147,1147,1147,1147,0
20230906,111700,242535809,1147,1147,1147,1147,0
20230906,111600,242535809,1147,1147,1147,1147,0
20230906,111500,242535809,1147,1147,1147,1147,0
20230906,111400,242535809,1147,1147,1147,1147,0
20230906,111300,242535809,1147,1147,1147,1147,647
20230906,111200,241793700,1147,1147,1147,1147,0
20230906,111100,241793700,1147,1147,1147,1147,0
20230906,111000,241793700,1147,1147,1147,1147,0
20230906,110900,241793700,1147,1147,1147,1147,20
20230906,110800,241770760,1148,1148,1148,1148,0
20230906,110700,241770760,1148,1145,1148,1145,400
20230906,110600,241312700,1145,1144,1145,1144,50
20230906,110500,241255492,1142,1142,1142,1142,500
20230906,110400,240684492,1142,1142,1142,1142,0
20230906,110300,240684492,1142,1142,1142,1142,100
20230906,110200,240570292,1139,1139,1139,1139,0
20230906,110100,240570292,1139,1139,1139,1139,0
20230906,110000,240570292,1139,1139,1139,1139,600
20230906,105900,239886892,1139,1139,1139,1139,400
20230906,105800,239431292,1137,1145,1145,1137,1001
20230906,105700,238293147,1137,1141,1141,1137,1000
20230906,105600,237155086,1145,1137,1145,1137,1688
20230906,105500,235234051,1140,1143,1143,1140,2112
20230906,105400,232825923,1143,1142,1143,1142,475
20230906,105300,232283373,1140,1140,1140,1140,50
20230906,105200,232226373,1140,1140,1140,1140,479
20230906,105100,231680313,1140,1140,1140,1140,895
20230906,105000,230660013,1143,1143,1143,1143,0
20230906,104900,230660013,1143,1143,1143,1143,100
20230906,104800,230545713,1143,1143,1143,1143,100
20230906,104700,230431413,1143,1143,1143,1143,448
20230906,104600,229919349,1144,1139,1144,1139,877
20230906,104500,228920436,1139,1133,1147,1132,11600
20230906,104400,215714147,1131,1156,1156,1100,38852
20230906,104300,172033086,1148,1156,1156,1148,501
20230906,104200,171453938,1156,1156,1156,1156,0
20230906,104100,171453938,1156,1156,1156,1156,0
20230906,104000,171453938,1156,1156,1156,1156,1
20230906,103900,171452782,1155,1155,1155,1155,56
20230906,103800,171388102,1156,1156,1156,1156,3
20230906,103700,171384634,1155,1155,1155,1155,0
20230906,103600,171384634,1155,1143,1155,1143,618
20230906,103500,170678155,1145,1145,1145,1145,6
20230906,103400,170671285,1140,1140,1145,1140,5293
20230906,103300,164613315,1145,1149,1149,1139,3643
20230906,103200,160443658,1155,1156,1156,1150,16999
20230906,103100,140869147,1156,1156,1156,1156,1000
20230906,103000,139713147,1157,1157,1157,1157,90
20230906,102900,139609017,1157,1157,1157,1157,90
20230906,102800,139504887,1157,1157,1157,1157,0
20230906,102700,139504887,1157,1157,1158,1157,179
20230906,102600,139297684,1158,1158,1158,1158,6
20230906,102500,139290736,1158,1158,1158,1158,5
20230906,102400,139284946,1158,1158,1158,1158,3
20230906,102300,139281472,1158,1158,1158,1158,114
20230906,102200,139149460,1160,1160,1160,1160,2
20230906,102100,139147140,1160,1160,1160,1160,0
20230906,102000,139147140,1160,1160,1160,1160,228
20230906,101900,138882660,1159,1159,1159,1159,7
20230906,101800,138874547,1159,1159,1159,1159,0
20230906,101700,138874547,1159,1161,1161,1159,172
20230906,101600,138675090,1161,1161,1161,1161,1
20230906,101500,138673929,1163,1163,1163,1163,1
20230906,101400,138672766,1163,1163,1163,1163,0
20230906,101300,138672766,1163,1163,1163,1163,0
20230906,101200,138672766,1163,1163,1163,1163,100
20230906,101100,138556466,1165,1165,1165,1165,0
20230906,101000,138556466,1165,1165,1165,1165,0
20230906,100900,138556466,1165,1165,1165,1165,3
20230906,100800,138552971,1164,1164,1164,1164,0
20230906,100700,138552971,1164,1160,1164,1160,301
20230906,100600,138202611,1163,1160,1163,1160,317
20230906,100500,137833988,1163,1163,1163,1163,1
20230906,100400,137832825,1163,1162,1163,1162,5100
20230906,100300,131901585,1162,1161,1162,1161,109
20230906,100200,131775027,1162,1162,1162,1162,1
20230906,100100,131773865,1161,1161,1161,1161,27
20230906,100000,131742518,1161,1161,1161,1161,0
20230906,095900,131742518,1161,1160,1161,1160,350
20230906,095800,131336393,1160,1160,1160,1160,50
20230906,095700,131278393,1160,1160,1160,1160,200
20230906,095600,131046393,1160,1160,1160,1160,1
20230906,095500,131045233,1160,1160,1160,1160,0
20230906,095400,131045233,1160,1160,1160,1160,1300
20230906,095300,129537233,1161,1161,1161,1161,768
20230906,095200,128645585,1166,1166,1166,1166,10
20230906,095100,128633925,1166,1166,1166,1166,7
20230906,095000,128625763,1166,1166,1166,1166,0
20230906,094900,128625763,1166,1167,1167,1166,404
20230906,094800,128154698,1161,1161,1161,1161,5314
20230906,094700,121985144,1161,1161,1161,1161,0
20230906,094600,121985144,1161,1161,1161,1161,1153
20230906,094500,120646511,1160,1160,1160,1160,1378
20230906,094400,119048031,1160,1165,1165,1160,824
20230906,094300,118089415,1169,1168,1169,1168,2150
20230906,094200,115576765,1169,1169,1169,1169,104
20230906,094100,115455189,1168,1168,1168,1168,0
20230906,094000,115455189,1168,1163,1169,1160,3133
20230906,093900,111819075,1169,1169,1169,1169,2
20230906,093800,111816737,1169,1169,1169,1169,1684
20230906,093700,109848141,1165,1163,1165,1163,2
20230906,093600,109845813,1163,1163,1169,1163,1767
20230906,093500,107790732,1169,1169,1169,1169,3
20230906,093400,107787225,1169,1169,1169,1169,0
20230906,093300,107787225,1169,1169,1169,1169,235
20230906,093200,107512510,1169,1169,1169,1169,6
20230906,093100,107505496,1169,1169,1169,1169,17
20230906,093000,107485623,1169,1169,1169,1169,1286
20230906,092900,105982289,1169,1169,1170,1169,2054
20230906,092800,103581115,1169,1170,1171,1169,7544
20230906,092700,94758952,1169,1169,1170,1169,1541
20230906,092600,92957023,1169,1169,1169,1169,80
20230906,092500,92863503,1169,1161,1169,1161,3078
20230906,092400,89266431,1161,1167,1167,1161,5420
20230906,092300,82950061,1167,1167,1168,1167,2441
20230906,092200,80101384,1167,1163,1167,1163,3200
20230906,092100,76378984,1163,1166,1168,1163,4596
20230906,092000,71030820,1166,1166,1167,1166,4751
20230906,091900,65490403,1166,1166,1166,1166,9
20230906,091800,65479909,1165,1165,1165,1165,37
20230906,091700,65436804,1165,1166,1166,1165,65
20230906,091600,65361057,1166,1160,1166,1160,5277
20230906,091500,59224860,1160,1160,1160,1160,58
20230906,091400,59157580,1158,1160,1160,1158,507
20230906,091300,58570446,1159,1159,1159,1159,1157
20230906,091200,57229483,1159,1158,1159,1158,6568
20230906,091100,49623171,1159,1158,1159,1156,295
20230906,091000,49281551,1159,1160,1160,1159,198
20230906,090900,49051876,1162,1156,1162,1156,8148
20230906,090800,39604180,1153,1153,1153,1153,705
20230906,090700,38791315,1153,1158,1158,1153,564
20230906,090600,38140658,1158,1157,1158,1157,8815
20230906,090500,27939223,1157,1156,1157,1156,361
20230906,090400,27521746,1157,1152,1157,1152,3744
20230906,090300,23205365,1150,1150,1150,1150,12
20230906,090200,23191565,1150,1148,1150,1148,2113
20230906,090100,20763625,1148,1146,1148,1146,2018
20230906,090000,18448702,1146,1138,1146,1138,16187