stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,201100,229693447,1073,1073,1073,1073,6171
20230912,201000,229693447,1073,1073,1073,1073,0
20230912,200900,229693447,1073,1073,1073,1073,0
20230912,200800,229693447,1073,1073,1073,1073,0
20230912,200700,229693447,1073,1073,1073,1073,0
20230912,200600,229693447,1073,1073,1073,1073,0
20230912,200500,229693447,1073,1073,1073,1073,0
20230912,200400,229693447,1073,1073,1073,1073,0
20230912,200300,229693447,1073,1073,1073,1073,0
20230912,200200,229693447,1073,1073,1073,1073,0
20230912,200100,229693447,1073,1073,1073,1073,0
20230912,200000,229693447,1073,1073,1073,1073,0
20230912,195900,229693447,1073,1073,1073,1073,0
20230912,195800,229693447,1073,1073,1073,1073,0
20230912,195700,229693447,1073,1073,1073,1073,0
20230912,195600,229693447,1073,1073,1073,1073,0
20230912,195500,229693447,1073,1073,1073,1073,0
20230912,195400,229693447,1073,1073,1073,1073,0
20230912,195300,229693447,1073,1073,1073,1073,0
20230912,195200,229693447,1073,1073,1073,1073,0
20230912,195100,229693447,1073,1073,1073,1073,0
20230912,195000,229693447,1073,1073,1073,1073,0
20230912,194900,229693447,1073,1073,1073,1073,0
20230912,194800,229693447,1073,1073,1073,1073,0
20230912,194700,229693447,1073,1073,1073,1073,0
20230912,194600,229693447,1073,1073,1073,1073,0
20230912,194500,229693447,1073,1073,1073,1073,0
20230912,194400,229693447,1073,1073,1073,1073,0
20230912,194300,229693447,1073,1073,1073,1073,0
20230912,194200,229693447,1073,1073,1073,1073,0
20230912,194100,229693447,1073,1073,1073,1073,6171
20230912,194000,229693447,1073,1073,1073,1073,0
20230912,193900,229693447,1073,1073,1073,1073,0
20230912,193800,229693447,1073,1073,1073,1073,0
20230912,193700,229693447,1073,1073,1073,1073,0
20230912,193600,229693447,1073,1073,1073,1073,0
20230912,193500,229693447,1073,1073,1073,1073,0
20230912,193400,229693447,1073,1073,1073,1073,0
20230912,193300,229693447,1073,1073,1073,1073,0
20230912,193200,229693447,1073,1073,1073,1073,0
20230912,193100,229693447,1073,1073,1073,1073,0
20230912,193000,229693447,1073,1073,1073,1073,0
20230912,192900,229693447,1073,1073,1073,1073,0
20230912,192800,229693447,1073,1073,1073,1073,0
20230912,192700,229693447,1073,1073,1073,1073,0
20230912,192600,229693447,1073,1073,1073,1073,0
20230912,192500,229693447,1073,1073,1073,1073,0
20230912,192400,229693447,1073,1073,1073,1073,0
20230912,192300,229693447,1073,1073,1073,1073,0
20230912,192200,229693447,1073,1073,1073,1073,0
20230912,192100,229693447,1073,1073,1073,1073,0
20230912,192000,229693447,1073,1073,1073,1073,0
20230912,191900,229693447,1073,1073,1073,1073,0
20230912,191800,229693447,1073,1073,1073,1073,0
20230912,191700,229693447,1073,1073,1073,1073,0
20230912,191600,229693447,1073,1073,1073,1073,0
20230912,191500,229693447,1073,1073,1073,1073,0
20230912,191400,229693447,1073,1073,1073,1073,0
20230912,191300,229693447,1073,1073,1073,1073,0
20230912,191200,229693447,1073,1073,1073,1073,0
20230912,191100,229693447,1073,1073,1073,1073,6171
20230912,191000,229693447,1073,1073,1073,1073,0
20230912,190900,229693447,1073,1073,1073,1073,0
20230912,190800,229693447,1073,1073,1073,1073,0
20230912,190700,229693447,1073,1073,1073,1073,0
20230912,190600,229693447,1073,1073,1073,1073,0
20230912,190500,229693447,1073,1073,1073,1073,0
20230912,190400,229693447,1073,1073,1073,1073,0
20230912,190300,229693447,1073,1073,1073,1073,0
20230912,190200,229693447,1073,1073,1073,1073,0
20230912,190100,229693447,1073,1073,1073,1073,0
20230912,190000,229693447,1073,1073,1073,1073,0
20230912,185900,229693447,1073,1073,1073,1073,0
20230912,185800,229693447,1073,1073,1073,1073,0
20230912,185700,229693447,1073,1073,1073,1073,0
20230912,185600,229693447,1073,1073,1073,1073,0
20230912,185500,229693447,1073,1073,1073,1073,0
20230912,185400,229693447,1073,1073,1073,1073,0
20230912,185300,229693447,1073,1073,1073,1073,0
20230912,185200,229693447,1073,1073,1073,1073,0
20230912,185100,229693447,1073,1073,1073,1073,0
20230912,185000,229693447,1073,1073,1073,1073,0
20230912,184900,229693447,1073,1073,1073,1073,0
20230912,184800,229693447,1073,1073,1073,1073,0
20230912,184700,229693447,1073,1073,1073,1073,0
20230912,184600,229693447,1073,1073,1073,1073,0
20230912,184500,229693447,1073,1073,1073,1073,0
20230912,184400,229693447,1073,1073,1073,1073,0
20230912,184300,229693447,1073,1073,1073,1073,0
20230912,184200,229693447,1073,1073,1073,1073,0
20230912,184100,229693447,1073,1073,1073,1073,6171
20230912,184000,229693447,1073,1073,1073,1073,0
20230912,183900,229693447,1073,1073,1073,1073,0
20230912,183800,229693447,1073,1073,1073,1073,0
20230912,183700,229693447,1073,1073,1073,1073,0
20230912,183600,229693447,1073,1073,1073,1073,0
20230912,183500,229693447,1073,1073,1073,1073,0
20230912,183400,229693447,1073,1073,1073,1073,0
20230912,183300,229693447,1073,1073,1073,1073,0
20230912,183200,229693447,1073,1073,1073,1073,0
20230912,183100,229693447,1073,1073,1073,1073,0
20230912,183000,229693447,1073,1073,1073,1073,0
20230912,182900,229693447,1073,1073,1073,1073,0
20230912,182800,229693447,1073,1073,1073,1073,0
20230912,182700,229693447,1073,1073,1073,1073,0
20230912,182600,229693447,1073,1073,1073,1073,0
20230912,182500,229693447,1073,1073,1073,1073,0
20230912,182400,229693447,1073,1073,1073,1073,0
20230912,182300,229693447,1073,1073,1073,1073,0
20230912,182200,229693447,1073,1073,1073,1073,0
20230912,182100,229693447,1073,1073,1073,1073,0
20230912,182000,229693447,1073,1073,1073,1073,0
20230912,181900,229693447,1073,1073,1073,1073,0
20230912,181800,229693447,1073,1073,1073,1073,0
20230912,181700,229693447,1073,1073,1073,1073,0
20230912,181600,229693447,1073,1073,1073,1073,0
20230912,181500,229693447,1073,1073,1073,1073,0
20230912,181400,229693447,1073,1073,1073,1073,0
20230912,181300,229693447,1073,1073,1073,1073,0
20230912,181200,229693447,1073,1073,1073,1073,0
20230912,181100,229693447,1073,1073,1073,1073,6171
20230912,181000,229693447,1073,1073,1073,1073,0
20230912,180900,229693447,1073,1073,1073,1073,0
20230912,180800,229693447,1073,1073,1073,1073,0
20230912,180700,229693447,1073,1073,1073,1073,0
20230912,180600,229693447,1073,1073,1073,1073,0
20230912,180500,229693447,1073,1073,1073,1073,0
20230912,180400,229693447,1073,1073,1073,1073,0
20230912,180300,229693447,1073,1073,1073,1073,0
20230912,180200,229693447,1073,1073,1073,1073,0
20230912,180100,229693447,1073,1073,1073,1073,0
20230912,180000,229693447,1073,1073,1073,1073,0
20230912,175900,229693447,1073,1073,1073,1073,0
20230912,175800,229693447,1073,1073,1073,1073,0
20230912,175700,229693447,1073,1073,1073,1073,0
20230912,175600,229693447,1073,1073,1073,1073,0
20230912,175500,229693447,1073,1073,1073,1073,0
20230912,175400,229693447,1073,1073,1073,1073,0
20230912,175300,229693447,1073,1073,1073,1073,0
20230912,175200,229693447,1073,1073,1073,1073,0
20230912,175100,229693447,1073,1073,1073,1073,0
20230912,175000,229693447,1073,1073,1073,1073,0
20230912,174900,229693447,1073,1073,1073,1073,0
20230912,174800,229693447,1073,1073,1073,1073,0
20230912,174700,229693447,1073,1073,1073,1073,0
20230912,174600,229693447,1073,1073,1073,1073,0
20230912,174500,229693447,1073,1073,1073,1073,0
20230912,174400,229693447,1073,1073,1073,1073,0
20230912,174300,229693447,1073,1073,1073,1073,0
20230912,174200,229693447,1073,1073,1073,1073,0
20230912,174100,229693447,1073,1073,1073,1073,6171
20230912,174000,229693447,1073,1073,1073,1073,0
20230912,173900,229693447,1073,1073,1073,1073,0
20230912,173800,229693447,1073,1073,1073,1073,0
20230912,173700,229693447,1073,1073,1073,1073,0
20230912,173600,229693447,1073,1073,1073,1073,0
20230912,173500,229693447,1073,1073,1073,1073,0
20230912,173400,229693447,1073,1073,1073,1073,0
20230912,173300,229693447,1073,1073,1073,1073,0
20230912,173200,229693447,1073,1073,1073,1073,0
20230912,173100,229693447,1073,1073,1073,1073,0
20230912,173000,229693447,1073,1073,1073,1073,0
20230912,172900,229693447,1073,1073,1073,1073,0
20230912,172800,229693447,1073,1073,1073,1073,0
20230912,172700,229693447,1073,1073,1073,1073,0
20230912,172600,229693447,1073,1073,1073,1073,0
20230912,172500,229693447,1073,1073,1073,1073,0
20230912,172400,229693447,1073,1073,1073,1073,0
20230912,172300,229693447,1073,1073,1073,1073,0
20230912,172200,229693447,1073,1073,1073,1073,0
20230912,172100,229693447,1073,1073,1073,1073,0
20230912,172000,229693447,1073,1073,1073,1073,0
20230912,171900,229693447,1073,1073,1073,1073,0
20230912,171800,229693447,1073,1073,1073,1073,0
20230912,171700,229693447,1073,1073,1073,1073,0
20230912,171600,229693447,1073,1073,1073,1073,0
20230912,171500,229693447,1073,1073,1073,1073,0
20230912,171400,229693447,1073,1073,1073,1073,0
20230912,171300,229693447,1073,1073,1073,1073,0
20230912,171200,229693447,1073,1073,1073,1073,0
20230912,171100,229693447,1073,1073,1073,1073,6171
20230912,171000,229693447,1073,1073,1073,1073,0
20230912,170900,229693447,1073,1073,1073,1073,0
20230912,170800,229693447,1073,1073,1073,1073,0
20230912,170700,229693447,1073,1073,1073,1073,0
20230912,170600,229693447,1073,1073,1073,1073,0
20230912,170500,229693447,1073,1073,1073,1073,0
20230912,170400,229693447,1073,1073,1073,1073,0
20230912,170300,229693447,1073,1073,1073,1073,0
20230912,170200,229693447,1073,1073,1073,1073,0
20230912,170100,229693447,1073,1073,1073,1073,0
20230912,170000,229693447,1073,1073,1073,1073,0
20230912,165900,229693447,1073,1073,1073,1073,0
20230912,165800,229693447,1073,1073,1073,1073,0
20230912,165700,229693447,1073,1073,1073,1073,0
20230912,165600,229693447,1073,1073,1073,1073,0
20230912,165500,229693447,1073,1073,1073,1073,0
20230912,165400,229693447,1073,1073,1073,1073,0
20230912,165300,229693447,1073,1073,1073,1073,0
20230912,165200,229693447,1073,1073,1073,1073,0
20230912,165100,229693447,1073,1073,1073,1073,0
20230912,165000,229693447,1073,1073,1073,1073,0
20230912,164900,229693447,1073,1073,1073,1073,0
20230912,164800,229693447,1073,1073,1073,1073,0
20230912,164700,229693447,1073,1073,1073,1073,0
20230912,164600,229693447,1073,1073,1073,1073,0
20230912,164500,229693447,1073,1073,1073,1073,0
20230912,164400,229693447,1073,1073,1073,1073,0
20230912,164300,229693447,1073,1073,1073,1073,0
20230912,164200,229693447,1073,1073,1073,1073,0
20230912,164100,229693447,1073,1073,1073,1073,6171
20230912,164000,229693447,1073,1073,1073,1073,0
20230912,163900,229693447,1073,1073,1073,1073,0
20230912,163800,229693447,1073,1073,1073,1073,0
20230912,163700,229693447,1073,1073,1073,1073,0
20230912,163600,229693447,1073,1073,1073,1073,0
20230912,163500,229693447,1073,1073,1073,1073,0
20230912,163400,229693447,1073,1073,1073,1073,0
20230912,163300,229693447,1073,1073,1073,1073,0
20230912,163200,229693447,1073,1073,1073,1073,0
20230912,163100,229693447,1073,1073,1073,1073,0
20230912,163000,229693447,1073,1073,1073,1073,0
20230912,162900,229693447,1073,1073,1073,1073,0
20230912,162800,229693447,1073,1073,1073,1073,0
20230912,162700,229693447,1073,1073,1073,1073,0
20230912,162600,229693447,1073,1073,1073,1073,0
20230912,162500,229693447,1073,1073,1073,1073,0
20230912,162400,229693447,1073,1073,1073,1073,0
20230912,162300,229693447,1073,1073,1073,1073,0
20230912,162200,229693447,1073,1073,1073,1073,0
20230912,162100,229693447,1073,1073,1073,1073,0
20230912,162000,229693447,1073,1073,1073,1073,0
20230912,161900,229693447,1073,1073,1073,1073,0
20230912,161800,229693447,1073,1073,1073,1073,0
20230912,161700,229693447,1073,1073,1073,1073,0
20230912,161600,229693447,1073,1073,1073,1073,0
20230912,161500,229693447,1073,1073,1073,1073,0
20230912,161400,229693447,1073,1073,1073,1073,0
20230912,161300,229693447,1073,1073,1073,1073,0
20230912,161200,229693447,1073,1073,1073,1073,0
20230912,161100,229693447,1073,1073,1073,1073,6171
20230912,161000,229693447,1073,1073,1073,1073,0
20230912,160900,229693447,1073,1073,1073,1073,0
20230912,160800,229693447,1073,1073,1073,1073,0
20230912,160700,229693447,1073,1073,1073,1073,0
20230912,160600,229693447,1073,1073,1073,1073,0
20230912,160500,229693447,1073,1073,1073,1073,0
20230912,160400,229693447,1073,1073,1073,1073,0
20230912,160300,229693447,1073,1073,1073,1073,0
20230912,160200,229693447,1073,1073,1073,1073,0
20230912,160100,229693447,1073,1073,1073,1073,0
20230912,160000,229693447,1073,1073,1073,1073,0
20230912,155900,229693447,1073,1073,1073,1073,0
20230912,155800,229693447,1073,1073,1073,1073,0
20230912,155700,229693447,1073,1073,1073,1073,0
20230912,155600,229693447,1073,1073,1073,1073,0
20230912,155500,229693447,1073,1073,1073,1073,0
20230912,155400,229693447,1073,1073,1073,1073,0
20230912,155300,229693447,1073,1073,1073,1073,0
20230912,155200,229693447,1073,1073,1073,1073,0
20230912,155100,229693447,1073,1073,1073,1073,0
20230912,155000,229693447,1073,1073,1073,1073,0
20230912,154900,229693447,1073,1073,1073,1073,0
20230912,154800,229693447,1073,1073,1073,1073,0
20230912,154700,229693447,1073,1073,1073,1073,0
20230912,154600,229693447,1073,1073,1073,1073,0
20230912,154500,229693447,1073,1073,1073,1073,0
20230912,154400,229693447,1073,1073,1073,1073,0
20230912,154300,229693447,1073,1073,1073,1073,0
20230912,154200,229693447,1073,1073,1073,1073,0
20230912,154100,229693447,1073,1073,1073,1073,6171
20230912,154000,229693447,1073,1073,1073,1073,0
20230912,153900,229693447,1073,1073,1073,1073,0
20230912,153800,229693447,1073,1073,1073,1073,0
20230912,153700,229693447,1073,1073,1073,1073,0
20230912,153600,229693447,1073,1073,1073,1073,0
20230912,153500,229693447,1073,1073,1073,1073,0
20230912,153400,229693447,1073,1073,1073,1073,0
20230912,153300,229693447,1073,1073,1073,1073,0
20230912,153200,229693447,1073,1073,1073,1073,0
20230912,153100,229693447,1073,1073,1073,1073,0
20230912,153000,229693447,1073,1073,1073,1073,6171
20230912,152900,223071964,1071,1071,1071,1071,0
20230912,152800,223071964,1071,1071,1071,1071,0
20230912,152700,223071964,1071,1071,1071,1071,0
20230912,152600,223071964,1071,1071,1071,1071,0
20230912,152500,223071964,1071,1071,1071,1071,0
20230912,152400,223071964,1071,1071,1071,1071,0
20230912,152300,223071964,1071,1071,1071,1071,0
20230912,152200,223071964,1071,1071,1071,1071,0
20230912,152100,223071964,1071,1071,1071,1071,0
20230912,152000,223071964,1071,1071,1071,1071,0
20230912,151900,223071964,1071,1066,1071,1066,7701
20230912,151800,214854348,1067,1066,1067,1066,63
20230912,151700,214787167,1067,1067,1067,1067,399
20230912,151600,214361434,1068,1068,1069,1068,1808
20230912,151500,212430482,1068,1068,1068,1067,1039
20230912,151400,211320869,1067,1067,1067,1067,55
20230912,151300,211262184,1069,1070,1070,1069,1292
20230912,151200,209881035,1069,1070,1070,1069,5783
20230912,151100,203696857,1070,1070,1070,1070,40
20230912,151000,203654057,1069,1070,1070,1069,39
20230912,150900,203612365,1067,1067,1067,1067,39
20230912,150800,203570752,1066,1066,1066,1066,40
20230912,150700,203528112,1066,1066,1066,1066,39
20230912,150600,203486538,1066,1069,1069,1066,240
20230912,150500,203229981,1069,1069,1070,1069,709
20230912,150400,202471890,1069,1069,1069,1069,313
20230912,150300,202137293,1069,1069,1069,1069,40
20230912,150200,202094533,1069,1069,1069,1069,39
20230912,150100,202052842,1070,1070,1070,1070,81
20230912,150000,201966172,1070,1070,1070,1070,39
20230912,145900,201924442,1070,1069,1070,1069,140
20230912,145800,201774682,1069,1069,1069,1069,39
20230912,145700,201732991,1069,1071,1071,1069,999
20230912,145600,200663140,1070,1069,1070,1067,300
20230912,145500,200342280,1066,1066,1066,1066,39
20230912,145400,200300706,1066,1067,1067,1066,547
20230912,145300,199717097,1065,1066,1066,1065,2039
20230912,145200,197543562,1066,1066,1066,1066,39
20230912,145100,197501988,1070,1070,1070,1070,133
20230912,145000,197359678,1070,1070,1070,1070,339
20230912,144900,196996948,1070,1070,1070,1070,40
20230912,144800,196954148,1071,1071,1071,1071,211
20230912,144700,196728167,1072,1072,1072,1072,0
20230912,144600,196728167,1072,1072,1072,1072,0
20230912,144500,196728167,1072,1072,1072,1072,0
20230912,144400,196728167,1072,1072,1072,1072,0
20230912,144300,196728167,1072,1072,1072,1072,5
20230912,144200,196722807,1072,1072,1072,1072,5
20230912,144100,196717447,1072,1072,1072,1072,0
20230912,144000,196717447,1072,1072,1072,1072,0
20230912,143900,196717447,1072,1072,1072,1072,1500
20230912,143800,195109447,1065,1065,1065,1065,0
20230912,143700,195109447,1065,1065,1065,1065,0
20230912,143600,195109447,1065,1065,1065,1065,94
20230912,143500,195009337,1065,1066,1066,1065,500
20230912,143400,194476480,1065,1065,1065,1065,0
20230912,143300,194476480,1065,1065,1065,1065,0
20230912,143200,194476480,1065,1068,1068,1065,6000
20230912,143100,188085609,1069,1069,1069,1069,0
20230912,143000,188085609,1069,1069,1069,1069,1
20230912,142900,188084540,1069,1069,1069,1069,552
20230912,142800,187494452,1069,1069,1069,1069,956
20230912,142700,186472488,1072,1072,1072,1072,189
20230912,142600,186269880,1069,1069,1069,1069,0
20230912,142500,186269880,1069,1069,1069,1069,110
20230912,142400,186152290,1069,1069,1069,1069,0
20230912,142300,186152290,1069,1069,1069,1069,39
20230912,142200,186110599,1067,1067,1067,1067,0
20230912,142100,186110599,1067,1067,1067,1067,1
20230912,142000,186109532,1067,1072,1072,1067,14
20230912,141900,186094579,1072,1072,1072,1072,0
20230912,141800,186094579,1072,1072,1072,1072,847
20230912,141700,185186595,1072,1072,1072,1072,36
20230912,141600,185148003,1072,1072,1072,1072,984
20230912,141500,184093155,1072,1072,1072,1072,0
20230912,141400,184093155,1072,1072,1072,1071,16
20230912,141300,184076004,1065,1065,1065,1065,0
20230912,141200,184076004,1065,1071,1071,1065,51
20230912,141100,184021683,1065,1065,1065,1065,400
20230912,141000,183595683,1072,1068,1072,1068,101
20230912,140900,183487712,1065,1067,1067,1065,1575
20230912,140800,181809920,1068,1068,1068,1068,0
20230912,140700,181809920,1068,1068,1068,1068,1
20230912,140600,181808852,1068,1068,1068,1068,4
20230912,140500,181804580,1066,1066,1066,1066,0
20230912,140400,181804580,1066,1065,1066,1065,534
20230912,140300,181235373,1065,1065,1065,1065,46
20230912,140200,181186383,1066,1066,1066,1065,133
20230912,140100,181044734,1067,1065,1068,1065,2099
20230912,140000,178809139,1066,1071,1071,1066,1365
20230912,135900,177352300,1070,1070,1070,1070,0
20230912,135800,177352300,1070,1070,1070,1070,1005
20230912,135700,176276950,1073,1069,1073,1069,54
20230912,135600,176219208,1069,1069,1069,1069,0
20230912,135500,176219208,1069,1069,1069,1069,40
20230912,135400,176176448,1073,1069,1073,1069,240
20230912,135300,175919884,1070,1072,1072,1070,379
20230912,135200,175514078,1072,1073,1073,1072,170
20230912,135100,175331833,1070,1070,1070,1070,200
20230912,135000,175117833,1070,1072,1072,1070,3104
20230912,134900,171793772,1072,1072,1072,1072,23
20230912,134800,171769116,1072,1072,1072,1072,24
20230912,134700,171743388,1073,1073,1073,1073,618
20230912,134600,171080274,1073,1073,1073,1073,38
20230912,134500,171039500,1074,1074,1074,1074,1038
20230912,134400,169924688,1074,1074,1074,1074,0
20230912,134300,169924688,1074,1074,1074,1074,0
20230912,134200,169924688,1074,1075,1075,1074,3
20230912,134100,169921464,1075,1075,1075,1075,580
20230912,134000,169297964,1075,1075,1075,1075,151
20230912,133900,169135639,1075,1076,1076,1075,50
20230912,133800,169081840,1076,1076,1076,1076,0
20230912,133700,169081840,1076,1076,1076,1076,1
20230912,133600,169080764,1075,1075,1075,1075,9
20230912,133500,169071089,1075,1075,1075,1075,0
20230912,133400,169071089,1075,1075,1075,1075,1
20230912,133300,169070014,1074,1074,1074,1074,0
20230912,133200,169070014,1074,1075,1075,1074,162
20230912,133100,168896025,1075,1075,1075,1075,2
20230912,133000,168893875,1076,1075,1076,1074,524
20230912,132900,168330596,1076,1075,1076,1075,105
20230912,132800,168217716,1075,1075,1075,1075,0
20230912,132700,168217716,1075,1075,1075,1075,50
20230912,132600,168163966,1077,1077,1077,1077,697
20230912,132500,167413297,1077,1077,1077,1077,5
20230912,132400,167407912,1077,1077,1077,1077,100
20230912,132300,167300212,1077,1076,1077,1076,353
20230912,132200,166920231,1076,1076,1076,1076,200
20230912,132100,166705031,1077,1074,1077,1073,600
20230912,132000,166060813,1074,1074,1074,1074,0
20230912,131900,166060813,1074,1075,1075,1074,72
20230912,131800,165983415,1075,1076,1076,1075,105
20230912,131700,165870439,1077,1077,1077,1077,58
20230912,131600,165807973,1077,1077,1077,1077,43
20230912,131500,165761662,1077,1077,1077,1077,2
20230912,131400,165759508,1077,1080,1080,1076,532
20230912,131300,165186707,1080,1080,1080,1080,0
20230912,131200,165186707,1080,1080,1080,1080,2
20230912,131100,165184547,1081,1081,1081,1081,0
20230912,131000,165184547,1081,1081,1081,1081,0
20230912,130900,165184547,1081,1081,1081,1081,3
20230912,130800,165181304,1081,1081,1081,1081,5
20230912,130700,165175899,1081,1082,1082,1081,2
20230912,130600,165173736,1082,1082,1082,1082,8
20230912,130500,165165080,1083,1084,1084,1083,52
20230912,130400,165108763,1083,1083,1083,1083,0
20230912,130300,165108763,1083,1083,1083,1083,0
20230912,130200,165108763,1083,1083,1083,1083,0
20230912,130100,165108763,1083,1083,1083,1083,73
20230912,130000,165029704,1083,1083,1083,1083,261
20230912,125900,164747041,1087,1085,1087,1085,284
20230912,125800,164438410,1083,1083,1083,1083,0
20230912,125700,164438410,1083,1083,1083,1083,0
20230912,125600,164438410,1083,1082,1084,1082,3
20230912,125500,164435161,1087,1087,1087,1087,0
20230912,125400,164435161,1087,1079,1087,1079,536
20230912,125300,163856462,1079,1079,1079,1079,0
20230912,125200,163856462,1079,1079,1079,1079,500
20230912,125100,163316962,1079,1079,1079,1079,0
20230912,125000,163316962,1079,1079,1079,1079,1
20230912,124900,163315883,1079,1079,1079,1079,1
20230912,124800,163314804,1079,1079,1079,1079,1
20230912,124700,163313725,1079,1079,1079,1079,0
20230912,124600,163313725,1079,1079,1079,1079,2
20230912,124500,163311567,1073,1073,1073,1073,0
20230912,124400,163311567,1073,1077,1077,1071,3705
20230912,124300,159337237,1077,1077,1077,1077,200
20230912,124200,159121837,1079,1079,1079,1079,172
20230912,124100,158936249,1079,1079,1079,1079,0
20230912,124000,158936249,1079,1079,1079,1079,0
20230912,123900,158936249,1079,1079,1079,1079,0
20230912,123800,158936249,1079,1079,1079,1079,0
20230912,123700,158936249,1079,1074,1079,1074,24
20230912,123600,158910468,1074,1074,1074,1074,0
20230912,123500,158910468,1074,1074,1074,1074,0
20230912,123400,158910468,1074,1079,1079,1074,31
20230912,123300,158877158,1072,1074,1074,1072,30
20230912,123200,158844985,1074,1076,1076,1072,150
20230912,123100,158684063,1079,1072,1079,1072,241
20230912,123000,158425664,1072,1073,1073,1071,1400
20230912,122900,156925734,1072,1070,1072,1070,29138
20230912,122800,125744844,1070,1073,1073,1070,3713
20230912,122700,121765011,1073,1076,1076,1073,370
20230912,122600,121367742,1077,1079,1079,1077,4064
20230912,122500,116990811,1080,1081,1081,1078,12
20230912,122400,116977853,1080,1081,1081,1079,11
20230912,122300,116965969,1078,1081,1081,1078,8
20230912,122200,116957333,1079,1079,1079,1079,80
20230912,122100,116871013,1079,1079,1079,1079,241
20230912,122000,116610974,1079,1079,1079,1079,884
20230912,121900,115657138,1079,1079,1079,1079,400
20230912,121800,115225538,1079,1079,1079,1079,0
20230912,121700,115225538,1079,1079,1079,1079,1
20230912,121600,115224459,1077,1078,1079,1077,559
20230912,121500,114622113,1077,1077,1077,1077,685
20230912,121400,113884368,1077,1077,1077,1077,143
20230912,121300,113730357,1074,1074,1074,1074,0
20230912,121200,113730357,1074,1074,1074,1074,0
20230912,121100,113730357,1074,1074,1074,1074,0
20230912,121000,113730357,1074,1074,1074,1074,0
20230912,120900,113730357,1074,1074,1074,1074,0
20230912,120800,113730357,1074,1074,1074,1074,0
20230912,120700,113730357,1074,1075,1075,1074,1401
20230912,120600,112225678,1075,1075,1075,1075,70
20230912,120500,112150428,1075,1076,1076,1075,166
20230912,120400,111971968,1076,1078,1078,1076,14
20230912,120300,111956899,1076,1078,1078,1076,6
20230912,120200,111950438,1076,1075,1076,1075,228
20230912,120100,111705336,1076,1077,1077,1076,54
20230912,120000,111647180,1079,1079,1079,1079,40
20230912,115900,111604020,1079,1079,1079,1071,10215
20230912,115800,100657958,1079,1079,1079,1079,0
20230912,115700,100657958,1079,1079,1079,1079,0
20230912,115600,100657958,1079,1079,1079,1079,5
20230912,115500,100652563,1079,1079,1079,1079,193
20230912,115400,100444316,1079,1079,1079,1079,0
20230912,115300,100444316,1079,1079,1079,1079,3
20230912,115200,100441079,1072,1072,1072,1072,0
20230912,115100,100441079,1072,1072,1072,1072,0
20230912,115000,100441079,1072,1078,1078,1072,6371
20230912,114900,93606623,1079,1079,1079,1079,0
20230912,114800,93606623,1079,1079,1079,1079,0
20230912,114700,93606623,1079,1080,1080,1079,250
20230912,114600,93336677,1080,1081,1081,1080,1000
20230912,114500,92256250,1080,1080,1080,1080,0
20230912,114400,92256250,1080,1080,1080,1080,0
20230912,114300,92256250,1080,1080,1080,1080,0
20230912,114200,92256250,1080,1085,1085,1080,78
20230912,114100,92172005,1085,1081,1085,1081,120
20230912,114000,92042158,1081,1081,1081,1081,0
20230912,113900,92042158,1081,1081,1081,1081,300
20230912,113800,91717858,1081,1081,1081,1081,0
20230912,113700,91717858,1081,1081,1081,1081,0
20230912,113600,91717858,1081,1081,1081,1081,200
20230912,113500,91501658,1081,1080,1081,1080,103
20230912,113400,91390318,1081,1081,1081,1081,48
20230912,113300,91338430,1081,1081,1081,1081,0
20230912,113200,91338430,1081,1081,1081,1081,30
20230912,113100,91306000,1081,1081,1081,1081,0
20230912,113000,91306000,1081,1081,1081,1081,200
20230912,112900,91089800,1081,1081,1081,1081,200
20230912,112800,90873600,1081,1081,1081,1081,200
20230912,112700,90657400,1081,1081,1081,1081,103
20230912,112600,90546057,1081,1081,1081,1081,137
20230912,112500,90397960,1081,1081,1081,1081,0
20230912,112400,90397960,1081,1081,1081,1081,20
20230912,112300,90376340,1076,1076,1076,1076,0
20230912,112200,90376340,1076,1076,1076,1076,0
20230912,112100,90376340,1076,1078,1078,1076,628
20230912,112000,89699874,1080,1080,1080,1080,1
20230912,111900,89698794,1081,1081,1081,1081,1228
20230912,111800,88371326,1081,1081,1081,1081,1
20230912,111700,88370245,1081,1081,1081,1081,1
20230912,111600,88369164,1081,1081,1081,1081,0
20230912,111500,88369164,1081,1081,1081,1081,20
20230912,111400,88347544,1081,1080,1081,1080,202
20230912,111300,88129382,1081,1081,1081,1081,0
20230912,111200,88129382,1081,1081,1082,1081,149
20230912,111100,87968198,1082,1082,1082,1082,2
20230912,111000,87966034,1082,1082,1082,1082,9
20230912,110900,87956296,1082,1082,1082,1082,250
20230912,110800,87685796,1082,1082,1082,1082,850
20230912,110700,86766096,1084,1081,1084,1081,2002
20230912,110600,84598416,1083,1083,1083,1083,0
20230912,110500,84598416,1083,1083,1083,1073,633
20230912,110400,83915147,1083,1083,1083,1083,12
20230912,110300,83902151,1083,1083,1083,1083,0
20230912,110200,83902151,1083,1083,1083,1083,2
20230912,110100,83899985,1072,1083,1083,1072,2557
20230912,110000,81140265,1083,1083,1083,1083,409
20230912,105900,80697318,1083,1083,1083,1083,3
20230912,105800,80694069,1083,1083,1083,1083,0
20230912,105700,80694069,1083,1083,1083,1083,290
20230912,105600,80379999,1083,1083,1083,1083,0
20230912,105500,80379999,1083,1083,1083,1083,21
20230912,105400,80357256,1083,1083,1083,1083,19
20230912,105300,80336679,1083,1083,1083,1083,0
20230912,105200,80336679,1083,1083,1083,1083,1
20230912,105100,80335596,1083,1080,1083,1080,26
20230912,105000,80307513,1083,1083,1083,1083,0
20230912,104900,80307513,1083,1083,1083,1083,19
20230912,104800,80286936,1072,1084,1084,1072,1026
20230912,104700,79186018,1084,1081,1084,1081,456
20230912,104600,78692388,1080,1080,1080,1080,0
20230912,104500,78692388,1080,1080,1080,1080,783
20230912,104400,77846748,1081,1080,1081,1071,5013
20230912,104300,72459001,1076,1081,1081,1076,572
20230912,104200,71842916,1090,1082,1091,1078,4488
20230912,104100,66998423,1080,1085,1085,1080,1000
20230912,104000,65917257,1081,1082,1082,1081,600
20230912,103900,65268616,1083,1083,1083,1083,60
20230912,103800,65203636,1082,1089,1089,1082,1037
20230912,103700,64077596,1090,1090,1090,1090,84
20230912,103600,63986036,1091,1091,1091,1091,1
20230912,103500,63984945,1090,1090,1090,1090,10
20230912,103400,63974045,1092,1092,1092,1092,0
20230912,103300,63974045,1092,1090,1092,1090,12
20230912,103200,63960963,1094,1090,1094,1085,2193
20230912,103100,61569287,1093,1091,1093,1091,9
20230912,103000,61559462,1094,1094,1094,1094,1
20230912,102900,61558368,1090,1092,1092,1090,2946
20230912,102800,58345315,1098,1098,1098,1098,83
20230912,102700,58254181,1092,1092,1092,1092,3
20230912,102600,58250905,1091,1092,1092,1091,1000
20230912,102500,57159611,1091,1091,1091,1091,0
20230912,102400,57159611,1091,1091,1091,1091,0
20230912,102300,57159611,1091,1100,1100,1091,5537
20230912,102200,51103239,1098,1099,1099,1098,596
20230912,102100,50448449,1099,1099,1099,1099,0
20230912,102000,50448449,1099,1099,1099,1099,0
20230912,101900,50448449,1099,1100,1100,1099,190
20230912,101800,50239467,1100,1100,1100,1100,10
20230912,101700,50228467,1100,1100,1100,1100,1000
20230912,101600,49128467,1100,1100,1100,1100,4050
20230912,101500,44673467,1105,1105,1105,1105,0
20230912,101400,44673467,1105,1105,1105,1105,1000
20230912,101300,43568467,1101,1100,1101,1100,1921
20230912,101200,41455211,1100,1100,1100,1100,228
20230912,101100,41204411,1100,1100,1100,1100,148
20230912,101000,41041611,1101,1101,1101,1101,1
20230912,100900,41040510,1101,1102,1102,1101,578
20230912,100800,40403982,1101,1101,1101,1101,0
20230912,100700,40403982,1101,1103,1103,1101,58
20230912,100600,40340024,1103,1103,1103,1103,0
20230912,100500,40340024,1103,1103,1103,1103,0
20230912,100400,40340024,1103,1103,1103,1103,226
20230912,100300,40090746,1103,1103,1103,1103,0
20230912,100200,40090746,1103,1103,1103,1103,0
20230912,100100,40090746,1103,1103,1103,1103,75
20230912,100000,40008021,1103,1102,1103,1102,14
20230912,095900,39992583,1103,1103,1103,1103,101
20230912,095800,39881180,1103,1103,1103,1103,105
20230912,095700,39765365,1103,1103,1103,1103,0
20230912,095600,39765365,1103,1103,1103,1103,1500
20230912,095500,38110865,1107,1107,1107,1107,0
20230912,095400,38110865,1107,1107,1107,1107,0
20230912,095300,38110865,1107,1107,1107,1107,1
20230912,095200,38109758,1108,1108,1108,1108,0
20230912,095100,38109758,1108,1108,1108,1108,0
20230912,095000,38109758,1108,1108,1108,1108,1
20230912,094900,38108650,1103,1101,1103,1101,678
20230912,094800,37360912,1102,1102,1102,1102,0
20230912,094700,37360912,1102,1102,1102,1102,307
20230912,094600,37022598,1102,1102,1102,1102,1
20230912,094500,37021496,1103,1103,1103,1103,1120
20230912,094400,35786136,1108,1107,1108,1107,500
20230912,094300,35232606,1109,1109,1109,1109,0
20230912,094200,35232606,1109,1109,1109,1109,0
20230912,094100,35232606,1109,1109,1109,1109,0
20230912,094000,35232606,1109,1109,1109,1109,0
20230912,093900,35232606,1109,1109,1109,1109,0
20230912,093800,35232606,1109,1109,1109,1109,11
20230912,093700,35220407,1109,1109,1109,1109,0
20230912,093600,35220407,1109,1109,1109,1109,16
20230912,093500,35202663,1110,1110,1110,1110,0
20230912,093400,35202663,1110,1110,1110,1110,6
20230912,093300,35196003,1110,1109,1110,1109,667
20230912,093200,34456287,1109,1103,1109,1103,10930
20230912,093100,22370832,1102,1102,1102,1102,996
20230912,093000,21273240,1102,1102,1102,1102,0
20230912,092900,21273240,1102,1102,1102,1102,4
20230912,092800,21268832,1102,1102,1102,1102,102
20230912,092700,21156428,1102,1102,1102,1102,294
20230912,092600,20832440,1092,1093,1093,1092,1000
20230912,092500,19740297,1103,1103,1103,1103,1
20230912,092400,19739194,1101,1101,1101,1091,1115
20230912,092300,18516816,1104,1104,1104,1104,1
20230912,092200,18515712,1101,1101,1101,1101,0
20230912,092100,18515712,1101,1101,1101,1101,0
20230912,092000,18515712,1101,1101,1101,1101,200
20230912,091900,18295512,1101,1101,1101,1101,220
20230912,091800,18053292,1103,1103,1103,1103,80
20230912,091700,17965052,1103,1102,1103,1102,1252
20230912,091600,16584196,1101,1103,1103,1101,1022
20230912,091500,15458930,1102,1102,1102,1102,0
20230912,091400,15458930,1102,1102,1102,1102,13
20230912,091300,15444604,1103,1103,1103,1103,3
20230912,091200,15441295,1103,1103,1103,1103,915
20230912,091100,14432050,1105,1105,1105,1105,1185
20230912,091000,13122625,1105,1105,1105,1105,51
20230912,090900,13066270,1106,1103,1106,1103,1919
20230912,090800,10948014,1102,1102,1102,1102,250
20230912,090700,10672514,1101,1101,1101,1101,235
20230912,090600,10413779,1101,1098,1101,1098,2032
20230912,090500,8181745,1098,1097,1098,1097,3801
20230912,090400,4008403,1097,1098,1098,1090,1736
20230912,090300,2108373,1092,1098,1098,1092,14
20230912,090200,2093013,1098,1098,1098,1098,503
20230912,090100,1540719,1089,1091,1101,1089,33
20230912,090000,1504440,1080,1080,1080,1080,1393