stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,202700,132712824,1242,1242,1242,1242,2154
20230906,202600,132712824,1242,1242,1242,1242,0
20230906,202500,132712824,1242,1242,1242,1242,0
20230906,202400,132712824,1242,1242,1242,1242,0
20230906,202300,132712824,1242,1242,1242,1242,0
20230906,202200,132712824,1242,1242,1242,1242,0
20230906,202100,132712824,1242,1242,1242,1242,0
20230906,202000,132712824,1242,1242,1242,1242,0
20230906,201900,132712824,1242,1242,1242,1242,0
20230906,201800,132712824,1242,1242,1242,1242,0
20230906,201700,132712824,1242,1242,1242,1242,0
20230906,201600,132712824,1242,1242,1242,1242,0
20230906,201500,132712824,1242,1242,1242,1242,0
20230906,201400,132712824,1242,1242,1242,1242,0
20230906,201300,132712824,1242,1242,1242,1242,0
20230906,201200,132712824,1242,1242,1242,1242,0
20230906,201100,132712824,1242,1242,1242,1242,0
20230906,201000,132712824,1242,1242,1242,1242,0
20230906,200900,132712824,1242,1242,1242,1242,0
20230906,200800,132712824,1242,1242,1242,1242,0
20230906,200700,132712824,1242,1242,1242,1242,0
20230906,200600,132712824,1242,1242,1242,1242,0
20230906,200500,132712824,1242,1242,1242,1242,0
20230906,200400,132712824,1242,1242,1242,1242,0
20230906,200300,132712824,1242,1242,1242,1242,0
20230906,200200,132712824,1242,1242,1242,1242,0
20230906,200100,132712824,1242,1242,1242,1242,0
20230906,200000,132712824,1242,1242,1242,1242,0
20230906,195900,132712824,1242,1242,1242,1242,0
20230906,195800,132712824,1242,1242,1242,1242,0
20230906,195700,132712824,1242,1242,1242,1242,2154
20230906,195600,132712824,1242,1242,1242,1242,0
20230906,195500,132712824,1242,1242,1242,1242,0
20230906,195400,132712824,1242,1242,1242,1242,0
20230906,195300,132712824,1242,1242,1242,1242,0
20230906,195200,132712824,1242,1242,1242,1242,0
20230906,195100,132712824,1242,1242,1242,1242,0
20230906,195000,132712824,1242,1242,1242,1242,0
20230906,194900,132712824,1242,1242,1242,1242,0
20230906,194800,132712824,1242,1242,1242,1242,0
20230906,194700,132712824,1242,1242,1242,1242,0
20230906,194600,132712824,1242,1242,1242,1242,0
20230906,194500,132712824,1242,1242,1242,1242,0
20230906,194400,132712824,1242,1242,1242,1242,0
20230906,194300,132712824,1242,1242,1242,1242,0
20230906,194200,132712824,1242,1242,1242,1242,0
20230906,194100,132712824,1242,1242,1242,1242,0
20230906,194000,132712824,1242,1242,1242,1242,0
20230906,193900,132712824,1242,1242,1242,1242,0
20230906,193800,132712824,1242,1242,1242,1242,0
20230906,193700,132712824,1242,1242,1242,1242,0
20230906,193600,132712824,1242,1242,1242,1242,0
20230906,193500,132712824,1242,1242,1242,1242,0
20230906,193400,132712824,1242,1242,1242,1242,0
20230906,193300,132712824,1242,1242,1242,1242,0
20230906,193200,132712824,1242,1242,1242,1242,0
20230906,193100,132712824,1242,1242,1242,1242,0
20230906,193000,132712824,1242,1242,1242,1242,0
20230906,192900,132712824,1242,1242,1242,1242,0
20230906,192800,132712824,1242,1242,1242,1242,0
20230906,192700,132712824,1242,1242,1242,1242,2154
20230906,192600,132712824,1242,1242,1242,1242,0
20230906,192500,132712824,1242,1242,1242,1242,0
20230906,192400,132712824,1242,1242,1242,1242,0
20230906,192300,132712824,1242,1242,1242,1242,0
20230906,192200,132712824,1242,1242,1242,1242,0
20230906,192100,132712824,1242,1242,1242,1242,0
20230906,192000,132712824,1242,1242,1242,1242,0
20230906,191900,132712824,1242,1242,1242,1242,0
20230906,191800,132712824,1242,1242,1242,1242,0
20230906,191700,132712824,1242,1242,1242,1242,0
20230906,191600,132712824,1242,1242,1242,1242,0
20230906,191500,132712824,1242,1242,1242,1242,0
20230906,191400,132712824,1242,1242,1242,1242,0
20230906,191300,132712824,1242,1242,1242,1242,0
20230906,191200,132712824,1242,1242,1242,1242,0
20230906,191100,132712824,1242,1242,1242,1242,0
20230906,191000,132712824,1242,1242,1242,1242,0
20230906,190900,132712824,1242,1242,1242,1242,0
20230906,190800,132712824,1242,1242,1242,1242,0
20230906,190700,132712824,1242,1242,1242,1242,0
20230906,190600,132712824,1242,1242,1242,1242,0
20230906,190500,132712824,1242,1242,1242,1242,0
20230906,190400,132712824,1242,1242,1242,1242,0
20230906,190300,132712824,1242,1242,1242,1242,0
20230906,190200,132712824,1242,1242,1242,1242,0
20230906,190100,132712824,1242,1242,1242,1242,0
20230906,190000,132712824,1242,1242,1242,1242,0
20230906,185900,132712824,1242,1242,1242,1242,0
20230906,185800,132712824,1242,1242,1242,1242,0
20230906,185700,132712824,1242,1242,1242,1242,2154
20230906,185600,132712824,1242,1242,1242,1242,0
20230906,185500,132712824,1242,1242,1242,1242,0
20230906,185400,132712824,1242,1242,1242,1242,0
20230906,185300,132712824,1242,1242,1242,1242,0
20230906,185200,132712824,1242,1242,1242,1242,0
20230906,185100,132712824,1242,1242,1242,1242,0
20230906,185000,132712824,1242,1242,1242,1242,0
20230906,184900,132712824,1242,1242,1242,1242,0
20230906,184800,132712824,1242,1242,1242,1242,0
20230906,184700,132712824,1242,1242,1242,1242,0
20230906,184600,132712824,1242,1242,1242,1242,0
20230906,184500,132712824,1242,1242,1242,1242,0
20230906,184400,132712824,1242,1242,1242,1242,0
20230906,184300,132712824,1242,1242,1242,1242,0
20230906,184200,132712824,1242,1242,1242,1242,0
20230906,184100,132712824,1242,1242,1242,1242,0
20230906,184000,132712824,1242,1242,1242,1242,0
20230906,183900,132712824,1242,1242,1242,1242,0
20230906,183800,132712824,1242,1242,1242,1242,0
20230906,183700,132712824,1242,1242,1242,1242,0
20230906,183600,132712824,1242,1242,1242,1242,0
20230906,183500,132712824,1242,1242,1242,1242,0
20230906,183400,132712824,1242,1242,1242,1242,0
20230906,183300,132712824,1242,1242,1242,1242,0
20230906,183200,132712824,1242,1242,1242,1242,0
20230906,183100,132712824,1242,1242,1242,1242,0
20230906,183000,132712824,1242,1242,1242,1242,0
20230906,182900,132712824,1242,1242,1242,1242,0
20230906,182800,132712824,1242,1242,1242,1242,0
20230906,182700,132712824,1242,1242,1242,1242,2154
20230906,182600,132712824,1242,1242,1242,1242,0
20230906,182500,132712824,1242,1242,1242,1242,0
20230906,182400,132712824,1242,1242,1242,1242,0
20230906,182300,132712824,1242,1242,1242,1242,0
20230906,182200,132712824,1242,1242,1242,1242,0
20230906,182100,132712824,1242,1242,1242,1242,0
20230906,182000,132712824,1242,1242,1242,1242,0
20230906,181900,132712824,1242,1242,1242,1242,0
20230906,181800,132712824,1242,1242,1242,1242,0
20230906,181700,132712824,1242,1242,1242,1242,0
20230906,181600,132712824,1242,1242,1242,1242,0
20230906,181500,132712824,1242,1242,1242,1242,0
20230906,181400,132712824,1242,1242,1242,1242,0
20230906,181300,132712824,1242,1242,1242,1242,0
20230906,181200,132712824,1242,1242,1242,1242,0
20230906,181100,132712824,1242,1242,1242,1242,0
20230906,181000,132712824,1242,1242,1242,1242,0
20230906,180900,132712824,1242,1242,1242,1242,0
20230906,180800,132712824,1242,1242,1242,1242,0
20230906,180700,132712824,1242,1242,1242,1242,0
20230906,180600,132712824,1242,1242,1242,1242,0
20230906,180500,132712824,1242,1242,1242,1242,0
20230906,180400,132712824,1242,1242,1242,1242,0
20230906,180300,132712824,1242,1242,1242,1242,0
20230906,180200,132712824,1242,1242,1242,1242,0
20230906,180100,132712824,1242,1242,1242,1242,0
20230906,180000,132712824,1242,1242,1242,1242,0
20230906,175900,132712824,1242,1242,1242,1242,0
20230906,175800,132712824,1242,1242,1242,1242,0
20230906,175700,132712824,1242,1242,1242,1242,2154
20230906,175600,132712824,1242,1242,1242,1242,0
20230906,175500,132712824,1242,1242,1242,1242,0
20230906,175400,132712824,1242,1242,1242,1242,0
20230906,175300,132712824,1242,1242,1242,1242,0
20230906,175200,132712824,1242,1242,1242,1242,0
20230906,175100,132712824,1242,1242,1242,1242,0
20230906,175000,132712824,1242,1242,1242,1242,0
20230906,174900,132712824,1242,1242,1242,1242,0
20230906,174800,132712824,1242,1242,1242,1242,0
20230906,174700,132712824,1242,1242,1242,1242,0
20230906,174600,132712824,1242,1242,1242,1242,0
20230906,174500,132712824,1242,1242,1242,1242,0
20230906,174400,132712824,1242,1242,1242,1242,0
20230906,174300,132712824,1242,1242,1242,1242,0
20230906,174200,132712824,1242,1242,1242,1242,0
20230906,174100,132712824,1242,1242,1242,1242,0
20230906,174000,132712824,1242,1242,1242,1242,0
20230906,173900,132712824,1242,1242,1242,1242,0
20230906,173800,132712824,1242,1242,1242,1242,0
20230906,173700,132712824,1242,1242,1242,1242,0
20230906,173600,132712824,1242,1242,1242,1242,0
20230906,173500,132712824,1242,1242,1242,1242,0
20230906,173400,132712824,1242,1242,1242,1242,0
20230906,173300,132712824,1242,1242,1242,1242,0
20230906,173200,132712824,1242,1242,1242,1242,0
20230906,173100,132712824,1242,1242,1242,1242,0
20230906,173000,132712824,1242,1242,1242,1242,0
20230906,172900,132712824,1242,1242,1242,1242,0
20230906,172800,132712824,1242,1242,1242,1242,0
20230906,172700,132712824,1242,1242,1242,1242,2154
20230906,172600,132712824,1242,1242,1242,1242,0
20230906,172500,132712824,1242,1242,1242,1242,0
20230906,172400,132712824,1242,1242,1242,1242,0
20230906,172300,132712824,1242,1242,1242,1242,0
20230906,172200,132712824,1242,1242,1242,1242,0
20230906,172100,132712824,1242,1242,1242,1242,0
20230906,172000,132712824,1242,1242,1242,1242,0
20230906,171900,132712824,1242,1242,1242,1242,0
20230906,171800,132712824,1242,1242,1242,1242,0
20230906,171700,132712824,1242,1242,1242,1242,0
20230906,171600,132712824,1242,1242,1242,1242,0
20230906,171500,132712824,1242,1242,1242,1242,0
20230906,171400,132712824,1242,1242,1242,1242,0
20230906,171300,132712824,1242,1242,1242,1242,0
20230906,171200,132712824,1242,1242,1242,1242,0
20230906,171100,132712824,1242,1242,1242,1242,0
20230906,171000,132712824,1242,1242,1242,1242,0
20230906,170900,132712824,1242,1242,1242,1242,0
20230906,170800,132712824,1242,1242,1242,1242,0
20230906,170700,132712824,1242,1242,1242,1242,0
20230906,170600,132712824,1242,1242,1242,1242,0
20230906,170500,132712824,1242,1242,1242,1242,0
20230906,170400,132712824,1242,1242,1242,1242,0
20230906,170300,132712824,1242,1242,1242,1242,0
20230906,170200,132712824,1242,1242,1242,1242,0
20230906,170100,132712824,1242,1242,1242,1242,0
20230906,170000,132712824,1242,1242,1242,1242,0
20230906,165900,132712824,1242,1242,1242,1242,0
20230906,165800,132712824,1242,1242,1242,1242,0
20230906,165700,132712824,1242,1242,1242,1242,2154
20230906,165600,132712824,1242,1242,1242,1242,0
20230906,165500,132712824,1242,1242,1242,1242,0
20230906,165400,132712824,1242,1242,1242,1242,0
20230906,165300,132712824,1242,1242,1242,1242,0
20230906,165200,132712824,1242,1242,1242,1242,0
20230906,165100,132712824,1242,1242,1242,1242,0
20230906,165000,132712824,1242,1242,1242,1242,0
20230906,164900,132712824,1242,1242,1242,1242,0
20230906,164800,132712824,1242,1242,1242,1242,0
20230906,164700,132712824,1242,1242,1242,1242,0
20230906,164600,132712824,1242,1242,1242,1242,0
20230906,164500,132712824,1242,1242,1242,1242,0
20230906,164400,132712824,1242,1242,1242,1242,0
20230906,164300,132712824,1242,1242,1242,1242,0
20230906,164200,132712824,1242,1242,1242,1242,0
20230906,164100,132712824,1242,1242,1242,1242,0
20230906,164000,132712824,1242,1242,1242,1242,0
20230906,163900,132712824,1242,1242,1242,1242,0
20230906,163800,132712824,1242,1242,1242,1242,0
20230906,163700,132712824,1242,1242,1242,1242,0
20230906,163600,132712824,1242,1242,1242,1242,0
20230906,163500,132712824,1242,1242,1242,1242,0
20230906,163400,132712824,1242,1242,1242,1242,0
20230906,163300,132712824,1242,1242,1242,1242,0
20230906,163200,132712824,1242,1242,1242,1242,0
20230906,163100,132712824,1242,1242,1242,1242,0
20230906,163000,132712824,1242,1242,1242,1242,0
20230906,162900,132712824,1242,1242,1242,1242,0
20230906,162800,132712824,1242,1242,1242,1242,0
20230906,162700,132712824,1242,1242,1242,1242,2154
20230906,162600,132712824,1242,1242,1242,1242,0
20230906,162500,132712824,1242,1242,1242,1242,0
20230906,162400,132712824,1242,1242,1242,1242,0
20230906,162300,132712824,1242,1242,1242,1242,0
20230906,162200,132712824,1242,1242,1242,1242,0
20230906,162100,132712824,1242,1242,1242,1242,0
20230906,162000,132712824,1242,1242,1242,1242,0
20230906,161900,132712824,1242,1242,1242,1242,0
20230906,161800,132712824,1242,1242,1242,1242,0
20230906,161700,132712824,1242,1242,1242,1242,0
20230906,161600,132712824,1242,1242,1242,1242,0
20230906,161500,132712824,1242,1242,1242,1242,0
20230906,161400,132712824,1242,1242,1242,1242,0
20230906,161300,132712824,1242,1242,1242,1242,0
20230906,161200,132712824,1242,1242,1242,1242,0
20230906,161100,132712824,1242,1242,1242,1242,0
20230906,161000,132712824,1242,1242,1242,1242,0
20230906,160900,132712824,1242,1242,1242,1242,0
20230906,160800,132712824,1242,1242,1242,1242,0
20230906,160700,132712824,1242,1242,1242,1242,0
20230906,160600,132712824,1242,1242,1242,1242,0
20230906,160500,132712824,1242,1242,1242,1242,0
20230906,160400,132712824,1242,1242,1242,1242,0
20230906,160300,132712824,1242,1242,1242,1242,0
20230906,160200,132712824,1242,1242,1242,1242,0
20230906,160100,132712824,1242,1242,1242,1242,0
20230906,160000,132712824,1242,1242,1242,1242,0
20230906,155900,132712824,1242,1242,1242,1242,0
20230906,155800,132712824,1242,1242,1242,1242,0
20230906,155700,132712824,1242,1242,1242,1242,2154
20230906,155600,132712824,1242,1242,1242,1242,0
20230906,155500,132712824,1242,1242,1242,1242,0
20230906,155400,132712824,1242,1242,1242,1242,0
20230906,155300,132712824,1242,1242,1242,1242,0
20230906,155200,132712824,1242,1242,1242,1242,0
20230906,155100,132712824,1242,1242,1242,1242,0
20230906,155000,132712824,1242,1242,1242,1242,0
20230906,154900,132712824,1242,1242,1242,1242,0
20230906,154800,132712824,1242,1242,1242,1242,0
20230906,154700,132712824,1242,1242,1242,1242,0
20230906,154600,132712824,1242,1242,1242,1242,0
20230906,154500,132712824,1242,1242,1242,1242,0
20230906,154400,132712824,1242,1242,1242,1242,0
20230906,154300,132712824,1242,1242,1242,1242,0
20230906,154200,132712824,1242,1242,1242,1242,0
20230906,154100,132712824,1242,1242,1242,1242,0
20230906,154000,132712824,1242,1242,1242,1242,0
20230906,153900,132712824,1242,1242,1242,1242,0
20230906,153800,132712824,1242,1242,1242,1242,0
20230906,153700,132712824,1242,1242,1242,1242,0
20230906,153600,132712824,1242,1242,1242,1242,0
20230906,153500,132712824,1242,1242,1242,1242,0
20230906,153400,132712824,1242,1242,1242,1242,0
20230906,153300,132712824,1242,1242,1242,1242,0
20230906,153200,132712824,1242,1242,1242,1242,0
20230906,153100,132712824,1242,1242,1242,1242,0
20230906,153000,132712824,1242,1242,1242,1242,2154
20230906,152900,130037556,1229,1229,1229,1229,0
20230906,152800,130037556,1229,1229,1229,1229,0
20230906,152700,130037556,1229,1229,1229,1229,0
20230906,152600,130037556,1229,1229,1229,1229,0
20230906,152500,130037556,1229,1229,1229,1229,0
20230906,152400,130037556,1229,1229,1229,1229,0
20230906,152300,130037556,1229,1229,1229,1229,0
20230906,152200,130037556,1229,1229,1229,1229,0
20230906,152100,130037556,1229,1229,1229,1229,0
20230906,152000,130037556,1229,1229,1229,1229,0
20230906,151900,130037556,1229,1223,1229,1222,987
20230906,151800,128830927,1228,1224,1228,1224,1051
20230906,151700,127544499,1225,1225,1225,1225,0
20230906,151600,127544499,1225,1228,1228,1225,375
20230906,151500,127085115,1227,1228,1228,1227,1097
20230906,151400,125739056,1229,1229,1229,1229,1
20230906,151300,125737827,1229,1229,1229,1229,0
20230906,151200,125737827,1229,1229,1229,1229,0
20230906,151100,125737827,1229,1229,1229,1229,3
20230906,151000,125734140,1227,1227,1227,1227,0
20230906,150900,125734140,1227,1227,1227,1227,0
20230906,150800,125734140,1227,1227,1227,1227,0
20230906,150700,125734140,1227,1227,1227,1227,3
20230906,150600,125730459,1225,1225,1225,1225,0
20230906,150500,125730459,1225,1225,1225,1225,0
20230906,150400,125730459,1225,1225,1225,1225,0
20230906,150300,125730459,1225,1227,1227,1225,202
20230906,150200,125483007,1227,1227,1227,1227,10
20230906,150100,125470737,1227,1227,1227,1227,0
20230906,150000,125470737,1227,1227,1227,1227,1
20230906,145900,125469510,1225,1225,1225,1225,3
20230906,145800,125465835,1225,1225,1225,1225,474
20230906,145700,124885185,1225,1225,1225,1225,1004
20230906,145600,123655285,1222,1222,1222,1222,0
20230906,145500,123655285,1222,1222,1222,1222,0
20230906,145400,123655285,1222,1222,1222,1222,0
20230906,145300,123655285,1222,1222,1222,1222,12
20230906,145200,123640621,1223,1223,1223,1223,0
20230906,145100,123640621,1223,1223,1223,1223,235
20230906,145000,123353216,1229,1229,1229,1229,1
20230906,144900,123351987,1229,1229,1229,1229,0
20230906,144800,123351987,1229,1229,1229,1229,310
20230906,144700,122970997,1229,1228,1229,1228,340
20230906,144600,122553470,1228,1223,1228,1223,761
20230906,144500,121619986,1223,1223,1223,1223,9
20230906,144400,121608979,1222,1222,1222,1222,2
20230906,144300,121606535,1223,1223,1223,1223,228
20230906,144200,121327691,1224,1224,1224,1224,385
20230906,144100,120856451,1225,1225,1225,1225,2
20230906,144000,120854001,1225,1225,1225,1225,50
20230906,143900,120792751,1225,1225,1225,1225,21
20230906,143800,120767026,1227,1227,1227,1227,0
20230906,143700,120767026,1227,1227,1227,1227,0
20230906,143600,120767026,1227,1225,1227,1225,80
20230906,143500,120669024,1225,1225,1225,1225,54
20230906,143400,120602874,1225,1225,1225,1225,0
20230906,143300,120602874,1225,1225,1225,1225,1
20230906,143200,120601649,1221,1224,1224,1221,1600
20230906,143100,118645186,1224,1224,1224,1224,1281
20230906,143000,117077242,1224,1224,1224,1224,2451
20230906,142900,114077218,1224,1224,1224,1224,1
20230906,142800,114075994,1221,1221,1221,1221,0
20230906,142700,114075994,1221,1221,1221,1221,0
20230906,142600,114075994,1221,1222,1222,1221,752
20230906,142500,113157538,1222,1222,1222,1222,297
20230906,142400,112794604,1223,1223,1223,1223,0
20230906,142300,112794604,1223,1223,1223,1223,381
20230906,142200,112328641,1225,1225,1225,1225,0
20230906,142100,112328641,1225,1225,1225,1225,5
20230906,142000,112322516,1221,1221,1221,1221,0
20230906,141900,112322516,1221,1221,1221,1221,0
20230906,141800,112322516,1221,1221,1221,1221,0
20230906,141700,112322516,1221,1225,1225,1221,801
20230906,141600,111344239,1224,1224,1224,1224,0
20230906,141500,111344239,1224,1224,1224,1224,227
20230906,141400,111066391,1224,1224,1224,1224,0
20230906,141300,111066391,1224,1224,1224,1224,309
20230906,141200,110688175,1224,1225,1225,1224,728
20230906,141100,109796953,1227,1227,1227,1227,0
20230906,141000,109796953,1227,1227,1227,1227,0
20230906,140900,109796953,1227,1227,1227,1227,0
20230906,140800,109796953,1227,1227,1227,1227,0
20230906,140700,109796953,1227,1227,1227,1227,0
20230906,140600,109796953,1227,1225,1227,1225,21
20230906,140500,109771226,1224,1222,1224,1222,2507
20230906,140400,106706658,1224,1224,1224,1223,1691
20230906,140300,104637060,1224,1225,1225,1223,496
20230906,140200,104029487,1225,1225,1225,1225,24
20230906,140100,104000087,1226,1226,1226,1226,0
20230906,140000,104000087,1226,1227,1227,1226,33
20230906,135900,103959604,1228,1228,1228,1228,0
20230906,135800,103959604,1228,1227,1228,1227,23
20230906,135700,103931375,1228,1228,1228,1228,0
20230906,135600,103931375,1228,1228,1228,1228,8
20230906,135500,103921551,1228,1228,1228,1228,0
20230906,135400,103921551,1228,1228,1228,1228,16
20230906,135300,103901903,1221,1221,1221,1221,0
20230906,135200,103901903,1221,1222,1222,1221,2974
20230906,135100,100269319,1223,1224,1224,1223,1334
20230906,135000,98637211,1224,1225,1225,1224,106
20230906,134900,98507365,1225,1225,1225,1225,2
20230906,134800,98504915,1225,1225,1225,1225,10
20230906,134700,98492665,1225,1225,1225,1225,2031
20230906,134600,96004690,1228,1228,1228,1228,10
20230906,134500,95992410,1228,1226,1228,1226,31
20230906,134400,95954400,1226,1230,1230,1226,915
20230906,134300,94831338,1229,1229,1229,1229,0
20230906,134200,94831338,1229,1229,1229,1229,0
20230906,134100,94831338,1229,1229,1229,1229,0
20230906,134000,94831338,1229,1229,1229,1229,100
20230906,133900,94708438,1233,1233,1233,1233,0
20230906,133800,94708438,1233,1233,1233,1233,0
20230906,133700,94708438,1233,1233,1233,1233,0
20230906,133600,94708438,1233,1233,1233,1233,0
20230906,133500,94708438,1233,1233,1233,1233,0
20230906,133400,94708438,1233,1233,1233,1233,1
20230906,133300,94707205,1228,1228,1228,1228,0
20230906,133200,94707205,1228,1228,1228,1228,0
20230906,133100,94707205,1228,1228,1228,1228,0
20230906,133000,94707205,1228,1228,1228,1228,0
20230906,132900,94707205,1228,1228,1228,1228,0
20230906,132800,94707205,1228,1228,1228,1228,0
20230906,132700,94707205,1228,1228,1228,1228,0
20230906,132600,94707205,1228,1235,1235,1228,16300
20230906,132500,74681036,1235,1235,1235,1235,21
20230906,132400,74655101,1235,1235,1235,1235,1
20230906,132300,74653866,1229,1232,1232,1229,2003
20230906,132200,72189398,1232,1232,1232,1232,0
20230906,132100,72189398,1232,1232,1232,1232,19
20230906,132000,72165990,1231,1231,1231,1231,0
20230906,131900,72165990,1231,1231,1231,1231,100
20230906,131800,72042890,1231,1231,1231,1231,0
20230906,131700,72042890,1231,1231,1231,1231,2
20230906,131600,72040428,1235,1231,1235,1231,2
20230906,131500,72037962,1231,1232,1232,1231,696
20230906,131400,71181184,1235,1235,1235,1235,0
20230906,131300,71181184,1235,1235,1235,1235,0
20230906,131200,71181184,1235,1235,1235,1235,0
20230906,131100,71181184,1235,1235,1235,1235,30
20230906,131000,71144134,1232,1232,1232,1232,93
20230906,130900,71029558,1234,1234,1234,1234,680
20230906,130800,70190438,1234,1234,1234,1234,0
20230906,130700,70190438,1234,1234,1234,1234,0
20230906,130600,70190438,1234,1234,1234,1234,5
20230906,130500,70184268,1234,1234,1234,1234,10
20230906,130400,70171928,1234,1234,1234,1234,0
20230906,130300,70171928,1234,1234,1234,1234,0
20230906,130200,70171928,1234,1234,1234,1234,10
20230906,130100,70159588,1234,1234,1234,1234,4
20230906,130000,70154652,1234,1234,1234,1234,0
20230906,125900,70154652,1234,1234,1234,1234,1
20230906,125800,70153418,1232,1232,1232,1232,70
20230906,125700,70067178,1234,1234,1234,1234,2
20230906,125600,70064710,1235,1235,1235,1235,0
20230906,125500,70064710,1235,1235,1235,1235,1
20230906,125400,70063475,1235,1235,1235,1235,42
20230906,125300,70011605,1235,1235,1235,1235,1
20230906,125200,70010370,1232,1232,1232,1232,0
20230906,125100,70010370,1232,1232,1232,1232,50
20230906,125000,69948770,1234,1234,1234,1234,0
20230906,124900,69948770,1234,1234,1234,1234,0
20230906,124800,69948770,1234,1231,1234,1231,38
20230906,124700,69901892,1233,1231,1233,1231,204
20230906,124600,69650362,1233,1233,1233,1233,748
20230906,124500,68728078,1233,1233,1233,1233,0
20230906,124400,68728078,1233,1233,1233,1233,40
20230906,124300,68678758,1233,1233,1233,1233,0
20230906,124200,68678758,1233,1233,1233,1233,0
20230906,124100,68678758,1233,1233,1233,1233,9
20230906,124000,68667661,1231,1231,1231,1231,0
20230906,123900,68667661,1231,1233,1233,1231,660
20230906,123800,67855181,1231,1237,1237,1230,21907
20230906,123700,40860415,1245,1245,1245,1245,0
20230906,123600,40860415,1245,1245,1245,1245,0
20230906,123500,40860415,1245,1245,1245,1245,0
20230906,123400,40860415,1245,1245,1245,1245,0
20230906,123300,40860415,1245,1245,1245,1245,0
20230906,123200,40860415,1245,1245,1245,1245,1
20230906,123100,40859170,1236,1236,1236,1236,0
20230906,123000,40859170,1236,1236,1236,1236,0
20230906,122900,40859170,1236,1236,1236,1236,0
20230906,122800,40859170,1236,1236,1236,1236,41
20230906,122700,40808494,1235,1239,1239,1235,4000
20230906,122600,35865113,1238,1238,1238,1238,0
20230906,122500,35865113,1238,1238,1238,1238,0
20230906,122400,35865113,1238,1238,1238,1238,0
20230906,122300,35865113,1238,1238,1238,1238,0
20230906,122200,35865113,1238,1238,1238,1238,0
20230906,122100,35865113,1238,1238,1238,1238,1
20230906,122000,35863875,1244,1244,1244,1244,0
20230906,121900,35863875,1244,1244,1244,1244,0
20230906,121800,35863875,1244,1244,1244,1244,0
20230906,121700,35863875,1244,1244,1244,1244,0
20230906,121600,35863875,1244,1244,1244,1244,0
20230906,121500,35863875,1244,1244,1244,1244,0
20230906,121400,35863875,1244,1244,1244,1244,96
20230906,121300,35744451,1244,1245,1245,1244,6
20230906,121200,35736985,1245,1245,1245,1245,0
20230906,121100,35736985,1245,1245,1245,1245,0
20230906,121000,35736985,1245,1245,1245,1245,0
20230906,120900,35736985,1245,1245,1245,1245,0
20230906,120800,35736985,1245,1245,1245,1245,0
20230906,120700,35736985,1245,1245,1245,1245,0
20230906,120600,35736985,1245,1245,1245,1245,0
20230906,120500,35736985,1245,1245,1245,1245,0
20230906,120400,35736985,1245,1245,1245,1245,0
20230906,120300,35736985,1245,1245,1245,1245,0
20230906,120200,35736985,1245,1245,1245,1245,0
20230906,120100,35736985,1245,1245,1245,1245,0
20230906,120000,35736985,1245,1245,1245,1245,0
20230906,115900,35736985,1245,1245,1245,1245,1518
20230906,115800,33847075,1250,1250,1250,1250,1
20230906,115700,33845825,1249,1244,1249,1244,322
20230906,115600,33444235,1243,1243,1243,1243,700
20230906,115500,32574135,1243,1243,1243,1243,9
20230906,115400,32562948,1243,1243,1243,1243,0
20230906,115300,32562948,1243,1243,1243,1243,0
20230906,115200,32562948,1243,1243,1243,1243,0
20230906,115100,32562948,1243,1243,1243,1243,0
20230906,115000,32562948,1243,1243,1243,1243,0
20230906,114900,32562948,1243,1243,1243,1243,0
20230906,114800,32562948,1243,1243,1243,1243,0
20230906,114700,32562948,1243,1243,1243,1243,0
20230906,114600,32562948,1243,1243,1243,1243,0
20230906,114500,32562948,1243,1243,1243,1243,0
20230906,114400,32562948,1243,1243,1243,1243,0
20230906,114300,32562948,1243,1242,1243,1234,253
20230906,114200,32248728,1243,1243,1243,1243,0
20230906,114100,32248728,1243,1243,1243,1243,0
20230906,114000,32248728,1243,1243,1243,1243,0
20230906,113900,32248728,1243,1243,1243,1243,1
20230906,113800,32247485,1243,1243,1243,1243,0
20230906,113700,32247485,1243,1243,1243,1243,0
20230906,113600,32247485,1243,1243,1243,1243,0
20230906,113500,32247485,1243,1243,1243,1243,200
20230906,113400,31998885,1243,1243,1243,1243,0
20230906,113300,31998885,1243,1243,1243,1243,0
20230906,113200,31998885,1243,1243,1243,1243,0
20230906,113100,31998885,1243,1243,1243,1243,0
20230906,113000,31998885,1243,1243,1243,1243,32
20230906,112900,31959109,1243,1243,1243,1243,0
20230906,112800,31959109,1243,1243,1243,1243,0
20230906,112700,31959109,1243,1243,1243,1243,0
20230906,112600,31959109,1243,1243,1243,1243,0
20230906,112500,31959109,1243,1243,1243,1243,20
20230906,112400,31934249,1243,1243,1243,1243,0
20230906,112300,31934249,1243,1243,1243,1243,0
20230906,112200,31934249,1243,1243,1243,1243,0
20230906,112100,31934249,1243,1238,1243,1234,2540
20230906,112000,28795436,1238,1238,1238,1238,0
20230906,111900,28795436,1238,1238,1238,1238,1867
20230906,111800,26484090,1237,1238,1238,1237,4081
20230906,111700,21432760,1238,1238,1238,1238,337
20230906,111600,21015554,1238,1238,1238,1238,1
20230906,111500,21014316,1238,1238,1238,1238,0
20230906,111400,21014316,1238,1238,1238,1238,1
20230906,111300,21013078,1238,1238,1238,1238,546
20230906,111200,20337130,1239,1239,1239,1239,215
20230906,111100,20070745,1239,1239,1239,1239,0
20230906,111000,20070745,1239,1240,1240,1239,96
20230906,110900,19951772,1244,1244,1244,1244,0
20230906,110800,19951772,1244,1244,1244,1244,0
20230906,110700,19951772,1244,1244,1244,1244,0
20230906,110600,19951772,1244,1244,1244,1244,0
20230906,110500,19951772,1244,1244,1244,1244,0
20230906,110400,19951772,1244,1244,1244,1244,2
20230906,110300,19949284,1245,1245,1245,1245,0
20230906,110200,19949284,1245,1245,1245,1245,0
20230906,110100,19949284,1245,1245,1245,1245,0
20230906,110000,19949284,1245,1245,1245,1245,1
20230906,105900,19948039,1239,1239,1239,1239,0
20230906,105800,19948039,1239,1239,1239,1239,0
20230906,105700,19948039,1239,1239,1239,1239,100
20230906,105600,19824139,1239,1240,1240,1239,744
20230906,105500,18902249,1240,1241,1241,1240,243
20230906,105400,18600822,1248,1248,1248,1248,0
20230906,105300,18600822,1248,1248,1248,1248,0
20230906,105200,18600822,1248,1248,1248,1248,0
20230906,105100,18600822,1248,1248,1248,1248,5
20230906,105000,18594582,1249,1250,1250,1249,190
20230906,104900,18357092,1250,1250,1250,1250,0
20230906,104800,18357092,1250,1250,1250,1250,300
20230906,104700,17982092,1250,1250,1250,1250,0
20230906,104600,17982092,1250,1250,1250,1250,0
20230906,104500,17982092,1250,1250,1250,1250,0
20230906,104400,17982092,1250,1250,1250,1250,0
20230906,104300,17982092,1250,1250,1250,1250,0
20230906,104200,17982092,1250,1250,1250,1250,0
20230906,104100,17982092,1250,1250,1250,1250,0
20230906,104000,17982092,1250,1250,1250,1250,0
20230906,103900,17982092,1250,1250,1250,1250,0
20230906,103800,17982092,1250,1250,1250,1250,0
20230906,103700,17982092,1250,1250,1250,1250,0
20230906,103600,17982092,1250,1250,1250,1250,0
20230906,103500,17982092,1250,1250,1250,1250,0
20230906,103400,17982092,1250,1250,1250,1250,0
20230906,103300,17982092,1250,1250,1250,1250,0
20230906,103200,17982092,1250,1250,1250,1250,0
20230906,103100,17982092,1250,1250,1250,1250,0
20230906,103000,17982092,1250,1250,1250,1250,0
20230906,102900,17982092,1250,1250,1250,1250,0
20230906,102800,17982092,1250,1250,1250,1250,0
20230906,102700,17982092,1250,1250,1250,1250,0
20230906,102600,17982092,1250,1250,1250,1250,3
20230906,102500,17978342,1250,1250,1250,1250,0
20230906,102400,17978342,1250,1250,1250,1250,10
20230906,102300,17965842,1250,1250,1250,1250,0
20230906,102200,17965842,1250,1250,1250,1250,0
20230906,102100,17965842,1250,1250,1250,1250,1000
20230906,102000,16715842,1250,1250,1250,1250,832
20230906,101900,15675842,1242,1242,1242,1242,0
20230906,101800,15675842,1242,1249,1249,1242,276
20230906,101700,15332350,1249,1249,1249,1249,1000
20230906,101600,14083350,1250,1250,1250,1250,0
20230906,101500,14083350,1250,1250,1250,1250,0
20230906,101400,14083350,1250,1250,1250,1250,588
20230906,101300,13348350,1250,1250,1250,1250,0
20230906,101200,13348350,1250,1250,1250,1250,0
20230906,101100,13348350,1250,1250,1250,1250,0
20230906,101000,13348350,1250,1250,1250,1250,0
20230906,100900,13348350,1250,1250,1250,1250,0
20230906,100800,13348350,1250,1250,1250,1250,2
20230906,100700,13345850,1242,1242,1250,1242,4
20230906,100600,13340873,1249,1249,1249,1249,1
20230906,100500,13339624,1250,1250,1250,1250,800
20230906,100400,12339624,1250,1250,1250,1250,0
20230906,100300,12339624,1250,1250,1250,1250,0
20230906,100200,12339624,1250,1250,1250,1250,0
20230906,100100,12339624,1250,1250,1250,1250,0
20230906,100000,12339624,1250,1249,1250,1249,301
20230906,095900,11963674,1249,1249,1249,1249,0
20230906,095800,11963674,1249,1249,1249,1249,6
20230906,095700,11956180,1249,1249,1249,1249,0
20230906,095600,11956180,1249,1249,1249,1249,0
20230906,095500,11956180,1249,1249,1249,1249,0
20230906,095400,11956180,1249,1249,1249,1249,0
20230906,095300,11956180,1249,1249,1249,1249,0
20230906,095200,11956180,1249,1249,1249,1249,0
20230906,095100,11956180,1249,1249,1249,1249,1
20230906,095000,11954931,1248,1248,1248,1248,201
20230906,094900,11704083,1249,1248,1249,1248,51
20230906,094800,11640434,1249,1246,1249,1246,301
20230906,094700,11264961,1248,1248,1248,1248,0
20230906,094600,11264961,1248,1247,1248,1247,1103
20230906,094500,9889518,1247,1246,1248,1246,601
20230906,094400,9140070,1237,1237,1237,1237,0
20230906,094300,9140070,1237,1240,1240,1237,1000
20230906,094200,7902378,1240,1242,1242,1240,1000
20230906,094100,6661535,1243,1243,1243,1243,1049
20230906,094000,5357628,1243,1243,1243,1243,0
20230906,093900,5357628,1243,1243,1243,1243,0
20230906,093800,5357628,1243,1244,1244,1243,1434
20230906,093700,3575159,1244,1244,1244,1244,9
20230906,093600,3563963,1248,1246,1248,1246,801
20230906,093500,2564335,1248,1243,1248,1243,293
20230906,093400,2200074,1248,1248,1248,1248,357
20230906,093300,1754538,1249,1249,1249,1249,0
20230906,093200,1754538,1249,1249,1249,1249,1
20230906,093100,1753289,1248,1248,1248,1248,11
20230906,093000,1739561,1248,1248,1248,1248,0
20230906,092900,1739561,1248,1248,1248,1248,300
20230906,092800,1365161,1248,1248,1248,1248,0
20230906,092700,1365161,1248,1248,1248,1248,0
20230906,092600,1365161,1248,1248,1248,1248,1
20230906,092500,1363913,1243,1243,1243,1243,0
20230906,092400,1363913,1243,1243,1243,1243,64
20230906,092300,1284361,1249,1249,1249,1249,0
20230906,092200,1284361,1249,1249,1249,1249,0
20230906,092100,1284361,1249,1248,1249,1248,3
20230906,092000,1280616,1250,1250,1250,1250,0
20230906,091900,1280616,1250,1248,1250,1248,38
20230906,091800,1233150,1248,1248,1248,1248,0
20230906,091700,1233150,1248,1248,1248,1248,1
20230906,091600,1231902,1248,1248,1248,1248,1
20230906,091500,1230654,1249,1249,1249,1249,0
20230906,091400,1230654,1249,1243,1249,1242,262
20230906,091300,904590,1243,1243,1243,1243,15
20230906,091200,885945,1243,1246,1246,1243,13
20230906,091100,869772,1246,1246,1246,1246,0
20230906,091000,869772,1246,1247,1247,1246,2
20230906,090900,867279,1248,1249,1249,1248,2
20230906,090800,864782,1246,1246,1246,1246,0
20230906,090700,864782,1246,1246,1246,1246,0
20230906,090600,864782,1246,1246,1246,1246,1
20230906,090500,863536,1245,1245,1245,1245,0
20230906,090400,863536,1245,1245,1245,1245,15
20230906,090300,844861,1245,1245,1245,1245,0
20230906,090200,844861,1245,1245,1245,1245,0
20230906,090100,844861,1245,1245,1245,1245,21
20230906,090000,818716,1248,1255,1255,1248,655