stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,183300,311950515,1567,1567,1567,1567,6153
20230918,183200,311950515,1567,1567,1567,1567,0
20230918,183100,311950515,1567,1567,1567,1567,0
20230918,183000,311950515,1567,1567,1567,1567,0
20230918,182900,311950515,1567,1567,1567,1567,0
20230918,182800,311950515,1567,1567,1567,1567,0
20230918,182700,311950515,1567,1567,1567,1567,0
20230918,182600,311950515,1567,1567,1567,1567,0
20230918,182500,311950515,1567,1567,1567,1567,0
20230918,182400,311950515,1567,1567,1567,1567,0
20230918,182300,311950515,1567,1567,1567,1567,0
20230918,182200,311950515,1567,1567,1567,1567,0
20230918,182100,311950515,1567,1567,1567,1567,0
20230918,182000,311950515,1567,1567,1567,1567,0
20230918,181900,311950515,1567,1567,1567,1567,0
20230918,181800,311950515,1567,1567,1567,1567,0
20230918,181700,311950515,1567,1567,1567,1567,0
20230918,181600,311950515,1567,1567,1567,1567,0
20230918,181500,311950515,1567,1567,1567,1567,0
20230918,181400,311950515,1567,1567,1567,1567,0
20230918,181300,311950515,1567,1567,1567,1567,0
20230918,181200,311950515,1567,1567,1567,1567,0
20230918,181100,311950515,1567,1567,1567,1567,0
20230918,181000,311950515,1567,1567,1567,1567,0
20230918,180900,311950515,1567,1567,1567,1567,0
20230918,180800,311950515,1567,1567,1567,1567,0
20230918,180700,311950515,1567,1567,1567,1567,0
20230918,180600,311950515,1567,1567,1567,1567,0
20230918,180500,311950515,1567,1567,1567,1567,0
20230918,180400,311950515,1567,1567,1567,1567,0
20230918,180300,311950515,1567,1567,1567,1567,6153
20230918,180200,311950515,1567,1567,1567,1567,0
20230918,180100,311950515,1567,1567,1567,1567,0
20230918,180000,311950515,1567,1567,1567,1567,0
20230918,175900,311950515,1567,1567,1567,1567,0
20230918,175800,311950515,1567,1567,1567,1567,0
20230918,175700,311950515,1567,1567,1567,1567,0
20230918,175600,311950515,1567,1567,1567,1567,0
20230918,175500,311950515,1567,1567,1567,1567,0
20230918,175400,311950515,1567,1567,1567,1567,0
20230918,175300,311950515,1567,1567,1567,1567,0
20230918,175200,311950515,1567,1567,1567,1567,0
20230918,175100,311950515,1567,1567,1567,1567,0
20230918,175000,311950515,1567,1567,1567,1567,0
20230918,174900,311950515,1567,1567,1567,1567,0
20230918,174800,311950515,1567,1567,1567,1567,0
20230918,174700,311950515,1567,1567,1567,1567,0
20230918,174600,311950515,1567,1567,1567,1567,0
20230918,174500,311950515,1567,1567,1567,1567,0
20230918,174400,311950515,1567,1567,1567,1567,0
20230918,174300,311950515,1567,1567,1567,1567,0
20230918,174200,311950515,1567,1567,1567,1567,0
20230918,174100,311950515,1567,1567,1567,1567,0
20230918,174000,311950515,1567,1567,1567,1567,0
20230918,173900,311950515,1567,1567,1567,1567,0
20230918,173800,311950515,1567,1567,1567,1567,0
20230918,173700,311950515,1567,1567,1567,1567,0
20230918,173600,311950515,1567,1567,1567,1567,0
20230918,173500,311950515,1567,1567,1567,1567,0
20230918,173400,311950515,1567,1567,1567,1567,0
20230918,173300,311950515,1567,1567,1567,1567,6153
20230918,173200,311950515,1567,1567,1567,1567,0
20230918,173100,311950515,1567,1567,1567,1567,0
20230918,173000,311950515,1567,1567,1567,1567,0
20230918,172900,311950515,1567,1567,1567,1567,0
20230918,172800,311950515,1567,1567,1567,1567,0
20230918,172700,311950515,1567,1567,1567,1567,0
20230918,172600,311950515,1567,1567,1567,1567,0
20230918,172500,311950515,1567,1567,1567,1567,0
20230918,172400,311950515,1567,1567,1567,1567,0
20230918,172300,311950515,1567,1567,1567,1567,0
20230918,172200,311950515,1567,1567,1567,1567,0
20230918,172100,311950515,1567,1567,1567,1567,0
20230918,172000,311950515,1567,1567,1567,1567,0
20230918,171900,311950515,1567,1567,1567,1567,0
20230918,171800,311950515,1567,1567,1567,1567,0
20230918,171700,311950515,1567,1567,1567,1567,0
20230918,171600,311950515,1567,1567,1567,1567,0
20230918,171500,311950515,1567,1567,1567,1567,0
20230918,171400,311950515,1567,1567,1567,1567,0
20230918,171300,311950515,1567,1567,1567,1567,0
20230918,171200,311950515,1567,1567,1567,1567,0
20230918,171100,311950515,1567,1567,1567,1567,0
20230918,171000,311950515,1567,1567,1567,1567,0
20230918,170900,311950515,1567,1567,1567,1567,0
20230918,170800,311950515,1567,1567,1567,1567,0
20230918,170700,311950515,1567,1567,1567,1567,0
20230918,170600,311950515,1567,1567,1567,1567,0
20230918,170500,311950515,1567,1567,1567,1567,0
20230918,170400,311950515,1567,1567,1567,1567,0
20230918,170300,311950515,1567,1567,1567,1567,6153
20230918,170200,311950515,1567,1567,1567,1567,0
20230918,170100,311950515,1567,1567,1567,1567,0
20230918,170000,311950515,1567,1567,1567,1567,0
20230918,165900,311950515,1567,1567,1567,1567,0
20230918,165800,311950515,1567,1567,1567,1567,0
20230918,165700,311950515,1567,1567,1567,1567,0
20230918,165600,311950515,1567,1567,1567,1567,0
20230918,165500,311950515,1567,1567,1567,1567,0
20230918,165400,311950515,1567,1567,1567,1567,0
20230918,165300,311950515,1567,1567,1567,1567,0
20230918,165200,311950515,1567,1567,1567,1567,0
20230918,165100,311950515,1567,1567,1567,1567,0
20230918,165000,311950515,1567,1567,1567,1567,0
20230918,164900,311950515,1567,1567,1567,1567,0
20230918,164800,311950515,1567,1567,1567,1567,0
20230918,164700,311950515,1567,1567,1567,1567,0
20230918,164600,311950515,1567,1567,1567,1567,0
20230918,164500,311950515,1567,1567,1567,1567,0
20230918,164400,311950515,1567,1567,1567,1567,0
20230918,164300,311950515,1567,1567,1567,1567,0
20230918,164200,311950515,1567,1567,1567,1567,0
20230918,164100,311950515,1567,1567,1567,1567,0
20230918,164000,311950515,1567,1567,1567,1567,0
20230918,163900,311950515,1567,1567,1567,1567,0
20230918,163800,311950515,1567,1567,1567,1567,0
20230918,163700,311950515,1567,1567,1567,1567,0
20230918,163600,311950515,1567,1567,1567,1567,0
20230918,163500,311950515,1567,1567,1567,1567,0
20230918,163400,311950515,1567,1567,1567,1567,0
20230918,163300,311950515,1567,1567,1567,1567,6153
20230918,163200,311950515,1567,1567,1567,1567,0
20230918,163100,311950515,1567,1567,1567,1567,0
20230918,163000,311950515,1567,1567,1567,1567,0
20230918,162900,311950515,1567,1567,1567,1567,0
20230918,162800,311950515,1567,1567,1567,1567,0
20230918,162700,311950515,1567,1567,1567,1567,0
20230918,162600,311950515,1567,1567,1567,1567,0
20230918,162500,311950515,1567,1567,1567,1567,0
20230918,162400,311950515,1567,1567,1567,1567,0
20230918,162300,311950515,1567,1567,1567,1567,0
20230918,162200,311950515,1567,1567,1567,1567,0
20230918,162100,311950515,1567,1567,1567,1567,0
20230918,162000,311950515,1567,1567,1567,1567,0
20230918,161900,311950515,1567,1567,1567,1567,0
20230918,161800,311950515,1567,1567,1567,1567,0
20230918,161700,311950515,1567,1567,1567,1567,0
20230918,161600,311950515,1567,1567,1567,1567,0
20230918,161500,311950515,1567,1567,1567,1567,0
20230918,161400,311950515,1567,1567,1567,1567,0
20230918,161300,311950515,1567,1567,1567,1567,0
20230918,161200,311950515,1567,1567,1567,1567,0
20230918,161100,311950515,1567,1567,1567,1567,0
20230918,161000,311950515,1567,1567,1567,1567,0
20230918,160900,311950515,1567,1567,1567,1567,0
20230918,160800,311950515,1567,1567,1567,1567,0
20230918,160700,311950515,1567,1567,1567,1567,0
20230918,160600,311950515,1567,1567,1567,1567,0
20230918,160500,311950515,1567,1567,1567,1567,0
20230918,160400,311950515,1567,1567,1567,1567,0
20230918,160300,311950515,1567,1567,1567,1567,6153
20230918,160200,311950515,1567,1567,1567,1567,0
20230918,160100,311950515,1567,1567,1567,1567,0
20230918,160000,311950515,1567,1567,1567,1567,0
20230918,155900,311950515,1567,1567,1567,1567,0
20230918,155800,311950515,1567,1567,1567,1567,0
20230918,155700,311950515,1567,1567,1567,1567,0
20230918,155600,311950515,1567,1567,1567,1567,0
20230918,155500,311950515,1567,1567,1567,1567,0
20230918,155400,311950515,1567,1567,1567,1567,0
20230918,155300,311950515,1567,1567,1567,1567,0
20230918,155200,311950515,1567,1567,1567,1567,0
20230918,155100,311950515,1567,1567,1567,1567,0
20230918,155000,311950515,1567,1567,1567,1567,0
20230918,154900,311950515,1567,1567,1567,1567,0
20230918,154800,311950515,1567,1567,1567,1567,0
20230918,154700,311950515,1567,1567,1567,1567,0
20230918,154600,311950515,1567,1567,1567,1567,0
20230918,154500,311950515,1567,1567,1567,1567,0
20230918,154400,311950515,1567,1567,1567,1567,0
20230918,154300,311950515,1567,1567,1567,1567,0
20230918,154200,311950515,1567,1567,1567,1567,0
20230918,154100,311950515,1567,1567,1567,1567,0
20230918,154000,311950515,1567,1567,1567,1567,0
20230918,153900,311950515,1567,1567,1567,1567,0
20230918,153800,311950515,1567,1567,1567,1567,0
20230918,153700,311950515,1567,1567,1567,1567,0
20230918,153600,311950515,1567,1567,1567,1567,0
20230918,153500,311950515,1567,1567,1567,1567,0
20230918,153400,311950515,1567,1567,1567,1567,0
20230918,153300,311950515,1567,1567,1567,1567,6153
20230918,153200,311950515,1567,1567,1567,1567,0
20230918,153100,311950515,1567,1567,1567,1567,0
20230918,153000,311950515,1567,1567,1567,1567,6153
20230918,152900,302308764,1577,1577,1577,1577,0
20230918,152800,302308764,1577,1577,1577,1577,0
20230918,152700,302308764,1577,1577,1577,1577,0
20230918,152600,302308764,1577,1577,1577,1577,0
20230918,152500,302308764,1577,1577,1577,1577,0
20230918,152400,302308764,1577,1577,1577,1577,0
20230918,152300,302308764,1577,1577,1577,1577,0
20230918,152200,302308764,1577,1577,1577,1577,0
20230918,152100,302308764,1577,1577,1577,1577,0
20230918,152000,302308764,1577,1577,1577,1577,0
20230918,151900,302308764,1577,1577,1577,1577,0
20230918,151800,302308764,1577,1577,1577,1577,0
20230918,151700,302308764,1577,1577,1577,1577,0
20230918,151600,302308764,1577,1577,1577,1577,0
20230918,151500,302308764,1577,1576,1577,1576,150
20230918,151400,302072334,1577,1577,1577,1577,0
20230918,151300,302072334,1577,1577,1577,1577,0
20230918,151200,302072334,1577,1577,1577,1577,5
20230918,151100,302064449,1567,1578,1578,1567,473
20230918,151000,301322840,1569,1571,1571,1568,600
20230918,150900,300380461,1580,1580,1580,1580,0
20230918,150800,300380461,1580,1580,1580,1580,0
20230918,150700,300380461,1580,1579,1581,1579,5
20230918,150600,300372561,1579,1581,1581,1579,2
20230918,150500,300369401,1582,1581,1582,1568,4425
20230918,150400,293399370,1581,1581,1581,1581,3
20230918,150300,293394627,1582,1582,1582,1582,0
20230918,150200,293394627,1582,1576,1582,1576,3
20230918,150100,293389887,1582,1582,1582,1582,0
20230918,150000,293389887,1582,1582,1582,1582,0
20230918,145900,293389887,1582,1582,1582,1582,0
20230918,145800,293389887,1582,1582,1582,1582,0
20230918,145700,293389887,1582,1582,1582,1582,1
20230918,145600,293388305,1581,1581,1581,1581,129
20230918,145500,293184356,1582,1573,1582,1573,22
20230918,145400,293149741,1583,1583,1583,1583,1
20230918,145300,293148158,1581,1581,1581,1581,632
20230918,145200,292148966,1581,1581,1581,1581,1
20230918,145100,292147385,1573,1574,1574,1573,626
20230918,145000,291162482,1585,1585,1585,1585,0
20230918,144900,291162482,1585,1585,1585,1585,0
20230918,144800,291162482,1585,1585,1585,1585,0
20230918,144700,291162482,1585,1585,1585,1585,0
20230918,144600,291162482,1585,1575,1585,1575,40
20230918,144500,291099462,1575,1575,1575,1575,0
20230918,144400,291099462,1575,1575,1575,1575,50
20230918,144300,291020712,1575,1575,1575,1575,0
20230918,144200,291020712,1575,1575,1575,1575,1
20230918,144100,291019137,1572,1572,1572,1572,0
20230918,144000,291019137,1572,1572,1572,1572,373
20230918,143900,290432781,1575,1579,1579,1575,12
20230918,143800,290413876,1575,1579,1579,1575,101
20230918,143700,290254795,1575,1576,1576,1575,78
20230918,143600,290131880,1580,1580,1580,1580,10
20230918,143500,290116080,1580,1580,1580,1580,0
20230918,143400,290116080,1580,1580,1580,1580,0
20230918,143300,290116080,1580,1580,1580,1580,0
20230918,143200,290116080,1580,1580,1580,1580,0
20230918,143100,290116080,1580,1576,1580,1576,2
20230918,143000,290112924,1576,1580,1580,1576,3607
20230918,142900,284418374,1580,1582,1582,1580,771
20230918,142800,283199813,1582,1582,1582,1582,3
20230918,142700,283195067,1582,1582,1582,1582,212
20230918,142600,282859683,1581,1588,1589,1581,424
20230918,142500,282188877,1588,1588,1588,1588,2
20230918,142400,282185701,1589,1589,1589,1589,2
20230918,142300,282182523,1589,1589,1589,1589,0
20230918,142200,282182523,1589,1582,1589,1582,353
20230918,142100,281624056,1589,1589,1589,1589,2
20230918,142000,281620878,1589,1589,1589,1589,2
20230918,141900,281617700,1589,1589,1589,1589,2
20230918,141800,281614522,1588,1588,1588,1588,3
20230918,141700,281609758,1588,1588,1588,1588,1
20230918,141600,281608170,1588,1584,1588,1582,159
20230918,141500,281356509,1589,1588,1589,1588,6
20230918,141400,281346977,1588,1588,1588,1588,8
20230918,141300,281334273,1589,1589,1589,1589,2
20230918,141200,281331095,1589,1589,1589,1589,2
20230918,141100,281327917,1589,1589,1589,1589,3
20230918,141000,281323150,1588,1588,1588,1584,7
20230918,140900,281312054,1589,1589,1589,1589,8
20230918,140800,281299342,1589,1589,1589,1589,20
20230918,140700,281267562,1589,1589,1589,1589,2
20230918,140600,281264384,1589,1589,1589,1589,2
20230918,140500,281261206,1589,1589,1589,1589,42
20230918,140400,281194468,1589,1589,1589,1589,3
20230918,140300,281189701,1588,1588,1588,1588,2
20230918,140200,281186525,1588,1588,1588,1588,3
20230918,140100,281181761,1588,1588,1588,1588,3
20230918,140000,281176997,1588,1588,1588,1588,3
20230918,135900,281172233,1588,1588,1588,1588,1
20230918,135800,281170645,1584,1584,1584,1584,2
20230918,135700,281167477,1589,1589,1589,1589,0
20230918,135600,281167477,1589,1589,1589,1589,0
20230918,135500,281167477,1589,1589,1589,1589,0
20230918,135400,281167477,1589,1589,1589,1589,0
20230918,135300,281167477,1589,1589,1589,1589,0
20230918,135200,281167477,1589,1589,1589,1589,0
20230918,135100,281167477,1589,1588,1589,1588,3
20230918,135000,281162711,1588,1588,1588,1588,1000
20230918,134900,279574711,1588,1588,1588,1588,0
20230918,134800,279574711,1588,1588,1588,1588,0
20230918,134700,279574711,1588,1588,1588,1588,4
20230918,134600,279568359,1588,1588,1588,1588,2
20230918,134500,279565183,1588,1588,1588,1588,2
20230918,134400,279562007,1588,1587,1588,1587,2
20230918,134300,279558832,1588,1588,1588,1588,1266
20230918,134200,277548424,1588,1588,1588,1588,2
20230918,134100,277545248,1588,1588,1588,1588,2
20230918,134000,277542072,1589,1589,1589,1589,0
20230918,133900,277542072,1589,1589,1589,1589,2
20230918,133800,277538894,1589,1588,1589,1588,2
20230918,133700,277535717,1589,1582,1589,1582,383
20230918,133600,276929783,1589,1589,1589,1589,0
20230918,133500,276929783,1589,1589,1589,1589,4
20230918,133400,276923427,1589,1589,1589,1589,2
20230918,133300,276920249,1589,1589,1589,1589,2
20230918,133200,276917071,1589,1589,1589,1589,2
20230918,133100,276913893,1589,1589,1589,1589,14
20230918,133000,276891647,1589,1589,1589,1589,101
20230918,132900,276731158,1585,1585,1585,1585,3
20230918,132800,276726403,1581,1581,1581,1581,0
20230918,132700,276726403,1581,1581,1581,1581,0
20230918,132600,276726403,1581,1581,1581,1581,0
20230918,132500,276726403,1581,1590,1590,1581,524
20230918,132400,275897108,1583,1584,1584,1583,600
20230918,132300,274946981,1584,1584,1584,1584,200
20230918,132200,274630181,1590,1589,1590,1584,814
20230918,132100,273339269,1590,1590,1590,1590,0
20230918,132000,273339269,1590,1590,1590,1590,0
20230918,131900,273339269,1590,1590,1590,1590,0
20230918,131800,273339269,1590,1590,1590,1590,0
20230918,131700,273339269,1590,1590,1590,1590,0
20230918,131600,273339269,1590,1590,1590,1590,0
20230918,131500,273339269,1590,1590,1590,1590,0
20230918,131400,273339269,1590,1590,1590,1590,78
20230918,131300,273215249,1589,1589,1589,1589,0
20230918,131200,273215249,1589,1589,1589,1589,0
20230918,131100,273215249,1589,1589,1589,1589,0
20230918,131000,273215249,1589,1589,1589,1589,0
20230918,130900,273215249,1589,1588,1589,1588,150
20230918,130800,272977039,1589,1589,1589,1589,0
20230918,130700,272977039,1589,1589,1589,1589,168
20230918,130600,272710087,1589,1589,1589,1589,600
20230918,130500,271756687,1589,1589,1589,1589,500
20230918,130400,270962187,1589,1588,1589,1588,510
20230918,130300,270151798,1589,1589,1589,1589,0
20230918,130200,270151798,1589,1589,1589,1589,0
20230918,130100,270151798,1589,1589,1589,1589,0
20230918,130000,270151798,1589,1589,1589,1589,0
20230918,125900,270151798,1589,1581,1589,1581,6
20230918,125800,270142304,1589,1589,1589,1589,660
20230918,125700,269093564,1589,1589,1589,1589,0
20230918,125600,269093564,1589,1589,1589,1589,0
20230918,125500,269093564,1589,1589,1589,1589,1
20230918,125400,269091975,1581,1581,1581,1581,17
20230918,125300,269065098,1588,1588,1588,1588,0
20230918,125200,269065098,1588,1588,1588,1588,10
20230918,125100,269049218,1589,1589,1589,1589,0
20230918,125000,269049218,1589,1589,1589,1589,0
20230918,124900,269049218,1589,1589,1589,1589,0
20230918,124800,269049218,1589,1589,1589,1589,0
20230918,124700,269049218,1589,1589,1589,1589,0
20230918,124600,269049218,1589,1589,1589,1589,0
20230918,124500,269049218,1589,1589,1589,1589,62
20230918,124400,268950700,1589,1589,1589,1589,121
20230918,124300,268758431,1589,1586,1589,1586,73
20230918,124200,268642497,1587,1587,1587,1587,1
20230918,124100,268640910,1580,1580,1580,1580,86
20230918,124000,268505030,1580,1580,1580,1580,8
20230918,123900,268492390,1580,1580,1580,1580,0
20230918,123800,268492390,1580,1580,1580,1579,795
20230918,123700,267236291,1580,1580,1580,1580,150
20230918,123600,266999291,1580,1580,1580,1580,0
20230918,123500,266999291,1580,1580,1580,1580,1
20230918,123400,266997711,1588,1588,1588,1588,1
20230918,123300,266996123,1580,1588,1589,1580,4429
20230918,123200,259985421,1588,1588,1588,1588,0
20230918,123100,259985421,1588,1588,1588,1588,600
20230918,123000,259032621,1585,1585,1585,1585,0
20230918,122900,259032621,1585,1585,1585,1585,0
20230918,122800,259032621,1585,1585,1585,1585,0
20230918,122700,259032621,1585,1585,1585,1585,0
20230918,122600,259032621,1585,1585,1585,1585,0
20230918,122500,259032621,1585,1585,1585,1585,0
20230918,122400,259032621,1585,1585,1585,1585,489
20230918,122300,258257556,1585,1585,1585,1585,0
20230918,122200,258257556,1585,1587,1587,1585,1447
20230918,122100,255962578,1590,1590,1590,1590,0
20230918,122000,255962578,1590,1589,1590,1589,1327
20230918,121900,253852682,1590,1590,1590,1590,0
20230918,121800,253852682,1590,1590,1590,1590,0
20230918,121700,253852682,1590,1590,1590,1590,0
20230918,121600,253852682,1590,1590,1590,1590,0
20230918,121500,253852682,1590,1590,1590,1590,0
20230918,121400,253852682,1590,1590,1590,1590,0
20230918,121300,253852682,1590,1590,1590,1590,0
20230918,121200,253852682,1590,1589,1590,1589,70
20230918,121100,253741424,1590,1590,1590,1590,0
20230918,121000,253741424,1590,1590,1590,1590,0
20230918,120900,253741424,1590,1590,1590,1590,0
20230918,120800,253741424,1590,1590,1590,1590,200
20230918,120700,253423424,1590,1590,1590,1590,0
20230918,120600,253423424,1590,1590,1590,1590,0
20230918,120500,253423424,1590,1590,1590,1590,0
20230918,120400,253423424,1590,1590,1590,1590,129
20230918,120300,253218314,1590,1590,1590,1590,0
20230918,120200,253218314,1590,1590,1590,1590,0
20230918,120100,253218314,1590,1590,1590,1590,1
20230918,120000,253216724,1590,1590,1590,1590,0
20230918,115900,253216724,1590,1591,1591,1590,592
20230918,115800,252275405,1594,1594,1594,1594,0
20230918,115700,252275405,1594,1594,1594,1594,0
20230918,115600,252275405,1594,1594,1594,1594,0
20230918,115500,252275405,1594,1594,1594,1594,1
20230918,115400,252273811,1590,1590,1590,1590,0
20230918,115300,252273811,1590,1590,1590,1590,31
20230918,115200,252224521,1594,1593,1594,1593,4
20230918,115100,252218148,1594,1594,1594,1594,0
20230918,115000,252218148,1594,1594,1594,1594,0
20230918,114900,252218148,1594,1594,1594,1594,1
20230918,114800,252216554,1590,1590,1590,1590,0
20230918,114700,252216554,1590,1590,1590,1590,0
20230918,114600,252216554,1590,1590,1590,1590,60
20230918,114500,252121154,1590,1590,1590,1590,376
20230918,114400,251523314,1595,1595,1595,1595,1
20230918,114300,251521719,1590,1590,1590,1590,0
20230918,114200,251521719,1590,1594,1594,1590,1255
20230918,114100,249525901,1595,1594,1595,1594,724
20230918,114000,248371219,1594,1593,1594,1593,409
20230918,113900,247719285,1593,1593,1594,1593,348
20230918,113800,247164621,1594,1594,1594,1594,0
20230918,113700,247164621,1594,1594,1594,1594,0
20230918,113600,247164621,1594,1591,1594,1590,71
20230918,113500,247051687,1594,1594,1594,1594,50
20230918,113400,246971987,1594,1594,1594,1594,0
20230918,113300,246971987,1594,1595,1595,1594,577
20230918,113200,246051743,1595,1595,1595,1595,909
20230918,113100,244601888,1595,1595,1595,1595,101
20230918,113000,244440793,1594,1594,1594,1594,200
20230918,112900,244121993,1594,1595,1595,1594,64
20230918,112800,244019944,1595,1594,1595,1594,640
20230918,112700,242999263,1594,1594,1594,1594,0
20230918,112600,242999263,1594,1594,1594,1594,1
20230918,112500,242997669,1594,1594,1594,1594,0
20230918,112400,242997669,1594,1594,1594,1594,0
20230918,112300,242997669,1594,1594,1594,1594,370
20230918,112200,242407889,1594,1594,1595,1594,632
20230918,112100,241400480,1594,1594,1594,1594,0
20230918,112000,241400480,1594,1594,1594,1594,0
20230918,111900,241400480,1594,1593,1594,1590,30
20230918,111800,241352700,1594,1594,1594,1594,0
20230918,111700,241352700,1594,1594,1594,1594,0
20230918,111600,241352700,1594,1594,1594,1594,0
20230918,111500,241352700,1594,1594,1594,1594,1
20230918,111400,241351106,1593,1588,1593,1588,10325
20230918,111300,224926614,1588,1588,1588,1588,24
20230918,111200,224888502,1587,1587,1588,1587,922
20230918,111100,223424388,1589,1589,1589,1589,0
20230918,111000,223424388,1589,1589,1589,1589,0
20230918,110900,223424388,1589,1589,1589,1589,20
20230918,110800,223392608,1589,1589,1589,1589,1000
20230918,110700,221803608,1586,1586,1586,1586,0
20230918,110600,221803608,1586,1586,1586,1586,0
20230918,110500,221803608,1586,1586,1586,1586,0
20230918,110400,221803608,1586,1586,1586,1586,0
20230918,110300,221803608,1586,1586,1586,1586,200
20230918,110200,221486408,1586,1586,1586,1586,0
20230918,110100,221486408,1586,1586,1586,1586,0
20230918,110000,221486408,1586,1586,1586,1586,500
20230918,105900,220693408,1586,1586,1586,1586,0
20230918,105800,220693408,1586,1586,1586,1586,0
20230918,105700,220693408,1586,1590,1590,1586,6
20230918,105600,220683888,1591,1591,1591,1591,0
20230918,105500,220683888,1591,1591,1591,1591,0
20230918,105400,220683888,1591,1591,1591,1591,0
20230918,105300,220683888,1591,1591,1591,1591,150
20230918,105200,220445238,1591,1591,1591,1591,1023
20230918,105100,218817645,1591,1591,1591,1591,180
20230918,105000,218531265,1591,1591,1591,1591,1
20230918,104900,218529674,1591,1591,1591,1591,11
20230918,104800,218512173,1591,1591,1591,1591,495
20230918,104700,217724628,1591,1593,1593,1591,15
20230918,104600,217700743,1591,1592,1593,1591,1166
20230918,104500,215843401,1592,1591,1592,1591,139
20230918,104400,215622251,1591,1592,1592,1591,501
20230918,104300,214825159,1591,1582,1591,1582,1363
20230918,104200,212656640,1591,1591,1591,1591,0
20230918,104100,212656640,1591,1591,1591,1591,0
20230918,104000,212656640,1591,1591,1591,1591,0
20230918,103900,212656640,1591,1591,1591,1591,0
20230918,103800,212656640,1591,1591,1591,1591,1000
20230918,103700,211065640,1591,1591,1591,1591,2
20230918,103600,211062458,1586,1586,1586,1586,1
20230918,103500,211060872,1579,1588,1588,1579,6338
20230918,103400,201051375,1588,1588,1588,1588,2
20230918,103300,201048199,1587,1587,1587,1587,0
20230918,103200,201048199,1587,1587,1587,1587,1
20230918,103100,201046612,1593,1591,1593,1590,1453
20230918,103000,198733347,1593,1593,1593,1593,0
20230918,102900,198733347,1593,1593,1593,1593,0
20230918,102800,198733347,1593,1593,1593,1593,21
20230918,102700,198699894,1596,1596,1596,1596,0
20230918,102600,198699894,1596,1590,1596,1590,1946
20230918,102500,195598673,1589,1589,1589,1589,0
20230918,102400,195598673,1589,1588,1589,1586,20929
20230918,102300,162401551,1584,1584,1584,1584,0
20230918,102200,162401551,1584,1583,1584,1583,12437
20230918,102100,142701397,1583,1583,1583,1583,3757
20230918,102000,136754066,1583,1583,1583,1583,0
20230918,101900,136754066,1583,1583,1583,1583,5
20230918,101800,136746151,1579,1579,1579,1579,278
20230918,101700,136307189,1579,1586,1587,1579,233
20230918,101600,135938207,1584,1584,1587,1584,1900
20230918,101500,132927683,1584,1584,1584,1584,0
20230918,101400,132927683,1584,1584,1584,1584,439
20230918,101300,132232307,1577,1577,1577,1577,8375
20230918,101200,119024932,1577,1578,1578,1577,4066
20230918,101100,112611404,1584,1584,1584,1584,0
20230918,101000,112611404,1584,1573,1584,1573,17596
20230918,100900,84854106,1572,1568,1572,1568,2681
20230918,100800,80644702,1568,1567,1568,1567,978
20230918,100700,79111798,1568,1565,1568,1565,2627
20230918,100600,74996064,1565,1565,1565,1565,591
20230918,100500,74071149,1566,1566,1566,1566,0
20230918,100400,74071149,1566,1566,1566,1566,0
20230918,100300,74071149,1566,1566,1566,1566,5
20230918,100200,74063319,1566,1566,1566,1566,0
20230918,100100,74063319,1566,1566,1566,1566,1
20230918,100000,74061753,1567,1567,1567,1567,0
20230918,095900,74061753,1567,1567,1567,1567,0
20230918,095800,74061753,1567,1567,1567,1567,0
20230918,095700,74061753,1567,1567,1567,1567,0
20230918,095600,74061753,1567,1567,1567,1567,0
20230918,095500,74061753,1567,1566,1567,1566,7
20230918,095400,74050789,1566,1566,1566,1566,0
20230918,095300,74050789,1566,1566,1566,1566,31
20230918,095200,74002243,1563,1564,1564,1563,506
20230918,095100,73211099,1564,1564,1564,1564,344
20230918,095000,72673083,1566,1566,1566,1566,0
20230918,094900,72673083,1566,1566,1566,1566,0
20230918,094800,72673083,1566,1563,1566,1563,2321
20230918,094700,69045357,1566,1566,1566,1566,0
20230918,094600,69045357,1566,1566,1566,1566,0
20230918,094500,69045357,1566,1566,1566,1566,0
20230918,094400,69045357,1566,1563,1566,1563,21
20230918,094300,69012531,1563,1563,1563,1563,20
20230918,094200,68981271,1566,1563,1566,1563,3
20230918,094100,68976577,1566,1563,1566,1563,101
20230918,094000,68818711,1569,1569,1569,1569,0
20230918,093900,68818711,1569,1569,1569,1569,0
20230918,093800,68818711,1569,1569,1569,1569,0
20230918,093700,68818711,1569,1569,1569,1569,1
20230918,093600,68817142,1569,1569,1569,1569,1
20230918,093500,68815573,1561,1561,1561,1561,130
20230918,093400,68612643,1570,1570,1570,1570,0
20230918,093300,68612643,1570,1570,1570,1570,0
20230918,093200,68612643,1570,1562,1570,1562,2189
20230918,093100,65193417,1571,1571,1571,1571,0
20230918,093000,65193417,1571,1571,1571,1571,1
20230918,092900,65191846,1562,1562,1562,1562,1
20230918,092800,65190284,1571,1571,1571,1562,808
20230918,092700,63928116,1572,1572,1572,1572,0
20230918,092600,63928116,1572,1569,1572,1569,1271
20230918,092500,61932386,1570,1570,1570,1570,1
20230918,092400,61930816,1562,1570,1570,1562,198
20230918,092300,61620139,1570,1562,1570,1562,31
20230918,092200,61571709,1570,1570,1570,1570,4
20230918,092100,61565429,1571,1571,1571,1571,50
20230918,092000,61486879,1570,1570,1570,1570,0
20230918,091900,61486879,1570,1568,1572,1568,777
20230918,091800,60266953,1561,1562,1562,1561,3
20230918,091700,60262269,1561,1561,1561,1561,0
20230918,091600,60262269,1561,1570,1570,1561,151
20230918,091500,60026548,1561,1561,1561,1561,236
20230918,091400,59658152,1571,1571,1571,1571,101
20230918,091300,59499481,1572,1571,1572,1571,200
20230918,091200,59185082,1559,1570,1572,1559,1002
20230918,091100,57611951,1558,1573,1573,1558,10906
20230918,091000,40578940,1564,1564,1564,1563,657
20230918,090900,39551792,1570,1570,1571,1570,2000
20230918,090800,36410792,1577,1576,1577,1576,495
20230918,090700,35630200,1577,1577,1577,1577,30
20230918,090600,35582890,1578,1577,1579,1577,1356
20230918,090500,33442385,1567,1579,1579,1567,575
20230918,090400,32540504,1578,1572,1580,1566,5503
20230918,090300,23871685,1580,1580,1582,1572,1377
20230918,090200,21696036,1571,1575,1575,1563,2396
20230918,090100,17933764,1575,1599,1600,1568,3867
20230918,090000,11807236,1600,1599,1600,1561,7395