stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,183300,126434639,1537,1537,1537,1537,1071
20230919,183200,126434639,1537,1537,1537,1537,0
20230919,183100,126434639,1537,1537,1537,1537,0
20230919,183000,126434639,1537,1537,1537,1537,0
20230919,182900,126434639,1537,1537,1537,1537,0
20230919,182800,126434639,1537,1537,1537,1537,0
20230919,182700,126434639,1537,1537,1537,1537,0
20230919,182600,126434639,1537,1537,1537,1537,0
20230919,182500,126434639,1537,1537,1537,1537,0
20230919,182400,126434639,1537,1537,1537,1537,0
20230919,182300,126434639,1537,1537,1537,1537,0
20230919,182200,126434639,1537,1537,1537,1537,0
20230919,182100,126434639,1537,1537,1537,1537,0
20230919,182000,126434639,1537,1537,1537,1537,0
20230919,181900,126434639,1537,1537,1537,1537,0
20230919,181800,126434639,1537,1537,1537,1537,0
20230919,181700,126434639,1537,1537,1537,1537,0
20230919,181600,126434639,1537,1537,1537,1537,0
20230919,181500,126434639,1537,1537,1537,1537,0
20230919,181400,126434639,1537,1537,1537,1537,0
20230919,181300,126434639,1537,1537,1537,1537,0
20230919,181200,126434639,1537,1537,1537,1537,0
20230919,181100,126434639,1537,1537,1537,1537,0
20230919,181000,126434639,1537,1537,1537,1537,0
20230919,180900,126434639,1537,1537,1537,1537,0
20230919,180800,126434639,1537,1537,1537,1537,0
20230919,180700,126434639,1537,1537,1537,1537,0
20230919,180600,126434639,1537,1537,1537,1537,0
20230919,180500,126434639,1537,1537,1537,1537,0
20230919,180400,126434639,1537,1537,1537,1537,0
20230919,180300,126434639,1537,1537,1537,1537,1071
20230919,180200,126434639,1537,1537,1537,1537,0
20230919,180100,126434639,1537,1537,1537,1537,0
20230919,180000,126434639,1537,1537,1537,1537,0
20230919,175900,126434639,1537,1537,1537,1537,0
20230919,175800,126434639,1537,1537,1537,1537,0
20230919,175700,126434639,1537,1537,1537,1537,0
20230919,175600,126434639,1537,1537,1537,1537,0
20230919,175500,126434639,1537,1537,1537,1537,0
20230919,175400,126434639,1537,1537,1537,1537,0
20230919,175300,126434639,1537,1537,1537,1537,0
20230919,175200,126434639,1537,1537,1537,1537,0
20230919,175100,126434639,1537,1537,1537,1537,0
20230919,175000,126434639,1537,1537,1537,1537,0
20230919,174900,126434639,1537,1537,1537,1537,0
20230919,174800,126434639,1537,1537,1537,1537,0
20230919,174700,126434639,1537,1537,1537,1537,0
20230919,174600,126434639,1537,1537,1537,1537,0
20230919,174500,126434639,1537,1537,1537,1537,0
20230919,174400,126434639,1537,1537,1537,1537,0
20230919,174300,126434639,1537,1537,1537,1537,0
20230919,174200,126434639,1537,1537,1537,1537,0
20230919,174100,126434639,1537,1537,1537,1537,0
20230919,174000,126434639,1537,1537,1537,1537,0
20230919,173900,126434639,1537,1537,1537,1537,0
20230919,173800,126434639,1537,1537,1537,1537,0
20230919,173700,126434639,1537,1537,1537,1537,0
20230919,173600,126434639,1537,1537,1537,1537,0
20230919,173500,126434639,1537,1537,1537,1537,0
20230919,173400,126434639,1537,1537,1537,1537,0
20230919,173300,126434639,1537,1537,1537,1537,1071
20230919,173200,126434639,1537,1537,1537,1537,0
20230919,173100,126434639,1537,1537,1537,1537,0
20230919,173000,126434639,1537,1537,1537,1537,0
20230919,172900,126434639,1537,1537,1537,1537,0
20230919,172800,126434639,1537,1537,1537,1537,0
20230919,172700,126434639,1537,1537,1537,1537,0
20230919,172600,126434639,1537,1537,1537,1537,0
20230919,172500,126434639,1537,1537,1537,1537,0
20230919,172400,126434639,1537,1537,1537,1537,0
20230919,172300,126434639,1537,1537,1537,1537,0
20230919,172200,126434639,1537,1537,1537,1537,0
20230919,172100,126434639,1537,1537,1537,1537,0
20230919,172000,126434639,1537,1537,1537,1537,0
20230919,171900,126434639,1537,1537,1537,1537,0
20230919,171800,126434639,1537,1537,1537,1537,0
20230919,171700,126434639,1537,1537,1537,1537,0
20230919,171600,126434639,1537,1537,1537,1537,0
20230919,171500,126434639,1537,1537,1537,1537,0
20230919,171400,126434639,1537,1537,1537,1537,0
20230919,171300,126434639,1537,1537,1537,1537,0
20230919,171200,126434639,1537,1537,1537,1537,0
20230919,171100,126434639,1537,1537,1537,1537,0
20230919,171000,126434639,1537,1537,1537,1537,0
20230919,170900,126434639,1537,1537,1537,1537,0
20230919,170800,126434639,1537,1537,1537,1537,0
20230919,170700,126434639,1537,1537,1537,1537,0
20230919,170600,126434639,1537,1537,1537,1537,0
20230919,170500,126434639,1537,1537,1537,1537,0
20230919,170400,126434639,1537,1537,1537,1537,0
20230919,170300,126434639,1537,1537,1537,1537,1071
20230919,170200,126434639,1537,1537,1537,1537,0
20230919,170100,126434639,1537,1537,1537,1537,0
20230919,170000,126434639,1537,1537,1537,1537,0
20230919,165900,126434639,1537,1537,1537,1537,0
20230919,165800,126434639,1537,1537,1537,1537,0
20230919,165700,126434639,1537,1537,1537,1537,0
20230919,165600,126434639,1537,1537,1537,1537,0
20230919,165500,126434639,1537,1537,1537,1537,0
20230919,165400,126434639,1537,1537,1537,1537,0
20230919,165300,126434639,1537,1537,1537,1537,0
20230919,165200,126434639,1537,1537,1537,1537,0
20230919,165100,126434639,1537,1537,1537,1537,0
20230919,165000,126434639,1537,1537,1537,1537,0
20230919,164900,126434639,1537,1537,1537,1537,0
20230919,164800,126434639,1537,1537,1537,1537,0
20230919,164700,126434639,1537,1537,1537,1537,0
20230919,164600,126434639,1537,1537,1537,1537,0
20230919,164500,126434639,1537,1537,1537,1537,0
20230919,164400,126434639,1537,1537,1537,1537,0
20230919,164300,126434639,1537,1537,1537,1537,0
20230919,164200,126434639,1537,1537,1537,1537,0
20230919,164100,126434639,1537,1537,1537,1537,0
20230919,164000,126434639,1537,1537,1537,1537,0
20230919,163900,126434639,1537,1537,1537,1537,0
20230919,163800,126434639,1537,1537,1537,1537,0
20230919,163700,126434639,1537,1537,1537,1537,0
20230919,163600,126434639,1537,1537,1537,1537,0
20230919,163500,126434639,1537,1537,1537,1537,0
20230919,163400,126434639,1537,1537,1537,1537,0
20230919,163300,126434639,1537,1537,1537,1537,1071
20230919,163200,126434639,1537,1537,1537,1537,0
20230919,163100,126434639,1537,1537,1537,1537,0
20230919,163000,126434639,1537,1537,1537,1537,0
20230919,162900,126434639,1537,1537,1537,1537,0
20230919,162800,126434639,1537,1537,1537,1537,0
20230919,162700,126434639,1537,1537,1537,1537,0
20230919,162600,126434639,1537,1537,1537,1537,0
20230919,162500,126434639,1537,1537,1537,1537,0
20230919,162400,126434639,1537,1537,1537,1537,0
20230919,162300,126434639,1537,1537,1537,1537,0
20230919,162200,126434639,1537,1537,1537,1537,0
20230919,162100,126434639,1537,1537,1537,1537,0
20230919,162000,126434639,1537,1537,1537,1537,0
20230919,161900,126434639,1537,1537,1537,1537,0
20230919,161800,126434639,1537,1537,1537,1537,0
20230919,161700,126434639,1537,1537,1537,1537,0
20230919,161600,126434639,1537,1537,1537,1537,0
20230919,161500,126434639,1537,1537,1537,1537,0
20230919,161400,126434639,1537,1537,1537,1537,0
20230919,161300,126434639,1537,1537,1537,1537,0
20230919,161200,126434639,1537,1537,1537,1537,0
20230919,161100,126434639,1537,1537,1537,1537,0
20230919,161000,126434639,1537,1537,1537,1537,0
20230919,160900,126434639,1537,1537,1537,1537,0
20230919,160800,126434639,1537,1537,1537,1537,0
20230919,160700,126434639,1537,1537,1537,1537,0
20230919,160600,126434639,1537,1537,1537,1537,0
20230919,160500,126434639,1537,1537,1537,1537,0
20230919,160400,126434639,1537,1537,1537,1537,0
20230919,160300,126434639,1537,1537,1537,1537,1071
20230919,160200,126434639,1537,1537,1537,1537,0
20230919,160100,126434639,1537,1537,1537,1537,0
20230919,160000,126434639,1537,1537,1537,1537,0
20230919,155900,126434639,1537,1537,1537,1537,0
20230919,155800,126434639,1537,1537,1537,1537,0
20230919,155700,126434639,1537,1537,1537,1537,0
20230919,155600,126434639,1537,1537,1537,1537,0
20230919,155500,126434639,1537,1537,1537,1537,0
20230919,155400,126434639,1537,1537,1537,1537,0
20230919,155300,126434639,1537,1537,1537,1537,0
20230919,155200,126434639,1537,1537,1537,1537,0
20230919,155100,126434639,1537,1537,1537,1537,0
20230919,155000,126434639,1537,1537,1537,1537,0
20230919,154900,126434639,1537,1537,1537,1537,0
20230919,154800,126434639,1537,1537,1537,1537,0
20230919,154700,126434639,1537,1537,1537,1537,0
20230919,154600,126434639,1537,1537,1537,1537,0
20230919,154500,126434639,1537,1537,1537,1537,0
20230919,154400,126434639,1537,1537,1537,1537,0
20230919,154300,126434639,1537,1537,1537,1537,0
20230919,154200,126434639,1537,1537,1537,1537,0
20230919,154100,126434639,1537,1537,1537,1537,0
20230919,154000,126434639,1537,1537,1537,1537,0
20230919,153900,126434639,1537,1537,1537,1537,0
20230919,153800,126434639,1537,1537,1537,1537,0
20230919,153700,126434639,1537,1537,1537,1537,0
20230919,153600,126434639,1537,1537,1537,1537,0
20230919,153500,126434639,1537,1537,1537,1537,0
20230919,153400,126434639,1537,1537,1537,1537,0
20230919,153300,126434639,1537,1537,1537,1537,1071
20230919,153200,126434639,1537,1537,1537,1537,0
20230919,153100,126434639,1537,1537,1537,1537,0
20230919,153000,126434639,1537,1537,1537,1537,1071
20230919,152900,124788512,1545,1545,1545,1545,0
20230919,152800,124788512,1545,1545,1545,1545,0
20230919,152700,124788512,1545,1545,1545,1545,0
20230919,152600,124788512,1545,1545,1545,1545,0
20230919,152500,124788512,1545,1545,1545,1545,0
20230919,152400,124788512,1545,1545,1545,1545,0
20230919,152300,124788512,1545,1545,1545,1545,0
20230919,152200,124788512,1545,1545,1545,1545,0
20230919,152100,124788512,1545,1545,1545,1545,0
20230919,152000,124788512,1545,1545,1545,1545,0
20230919,151900,124788512,1545,1545,1545,1545,15
20230919,151800,124765337,1546,1548,1548,1546,61
20230919,151700,124670955,1547,1548,1548,1547,11
20230919,151600,124653928,1548,1548,1548,1548,0
20230919,151500,124653928,1548,1548,1548,1548,0
20230919,151400,124653928,1548,1548,1548,1548,0
20230919,151300,124653928,1548,1548,1548,1548,0
20230919,151200,124653928,1548,1548,1548,1548,0
20230919,151100,124653928,1548,1548,1548,1548,0
20230919,151000,124653928,1548,1548,1548,1548,0
20230919,150900,124653928,1548,1548,1548,1548,0
20230919,150800,124653928,1548,1548,1548,1548,0
20230919,150700,124653928,1548,1548,1548,1548,0
20230919,150600,124653928,1548,1548,1548,1548,0
20230919,150500,124653928,1548,1548,1548,1548,0
20230919,150400,124653928,1548,1548,1548,1548,1
20230919,150300,124652380,1539,1539,1539,1539,0
20230919,150200,124652380,1539,1548,1548,1539,677
20230919,150100,123609925,1541,1548,1548,1541,190
20230919,150000,123316435,1548,1548,1548,1548,0
20230919,145900,123316435,1548,1548,1548,1548,0
20230919,145800,123316435,1548,1548,1548,1548,1
20230919,145700,123314887,1540,1540,1540,1540,0
20230919,145600,123314887,1540,1540,1540,1540,0
20230919,145500,123314887,1540,1542,1542,1540,1000
20230919,145400,121774143,1548,1548,1548,1548,0
20230919,145300,121774143,1548,1548,1548,1548,0
20230919,145200,121774143,1548,1548,1548,1548,0
20230919,145100,121774143,1548,1548,1548,1548,0
20230919,145000,121774143,1548,1548,1548,1548,0
20230919,144900,121774143,1548,1548,1548,1548,0
20230919,144800,121774143,1548,1548,1548,1548,0
20230919,144700,121774143,1548,1548,1548,1548,3
20230919,144600,121769499,1548,1548,1548,1548,21
20230919,144500,121736991,1548,1548,1548,1548,14
20230919,144400,121715319,1549,1548,1549,1548,646
20230919,144300,120714879,1544,1544,1544,1544,0
20230919,144200,120714879,1544,1544,1544,1544,708
20230919,144100,119621727,1549,1549,1549,1549,0
20230919,144000,119621727,1549,1549,1549,1549,0
20230919,143900,119621727,1549,1549,1549,1549,0
20230919,143800,119621727,1549,1549,1549,1549,0
20230919,143700,119621727,1549,1549,1549,1549,0
20230919,143600,119621727,1549,1544,1549,1544,654
20230919,143500,118609839,1540,1540,1540,1540,0
20230919,143400,118609839,1540,1540,1540,1540,0
20230919,143300,118609839,1540,1541,1541,1540,1002
20230919,143200,117066432,1544,1544,1544,1544,833
20230919,143100,115780280,1544,1544,1544,1544,1
20230919,143000,115778736,1544,1544,1544,1544,37
20230919,142900,115721608,1544,1544,1544,1544,14
20230919,142800,115699992,1544,1542,1544,1541,975
20230919,142700,114196003,1542,1542,1542,1542,0
20230919,142600,114196003,1542,1542,1542,1542,2
20230919,142500,114192919,1542,1544,1544,1542,802
20230919,142400,112955385,1544,1544,1544,1544,0
20230919,142300,112955385,1544,1544,1544,1544,0
20230919,142200,112955385,1544,1544,1544,1544,1
20230919,142100,112953841,1547,1544,1547,1544,25
20230919,142000,112915238,1544,1544,1544,1544,18
20230919,141900,112887446,1544,1544,1544,1544,518
20230919,141800,112087654,1547,1547,1547,1547,0
20230919,141700,112087654,1547,1547,1547,1547,0
20230919,141600,112087654,1547,1547,1547,1547,0
20230919,141500,112087654,1547,1547,1547,1547,0
20230919,141400,112087654,1547,1547,1547,1547,0
20230919,141300,112087654,1547,1547,1547,1547,0
20230919,141200,112087654,1547,1547,1547,1547,0
20230919,141100,112087654,1547,1547,1547,1547,1
20230919,141000,112086107,1541,1541,1541,1541,237
20230919,140900,111720890,1548,1548,1548,1548,0
20230919,140800,111720890,1548,1548,1548,1548,0
20230919,140700,111720890,1548,1548,1548,1548,0
20230919,140600,111720890,1548,1548,1548,1548,0
20230919,140500,111720890,1548,1548,1548,1548,0
20230919,140400,111720890,1548,1548,1548,1548,0
20230919,140300,111720890,1548,1548,1548,1548,0
20230919,140200,111720890,1548,1548,1548,1548,0
20230919,140100,111720890,1548,1548,1548,1548,0
20230919,140000,111720890,1548,1548,1548,1548,0
20230919,135900,111720890,1548,1548,1548,1548,0
20230919,135800,111720890,1548,1548,1548,1548,0
20230919,135700,111720890,1548,1548,1548,1548,0
20230919,135600,111720890,1548,1548,1548,1548,0
20230919,135500,111720890,1548,1548,1548,1548,0
20230919,135400,111720890,1548,1548,1548,1548,0
20230919,135300,111720890,1548,1548,1548,1548,0
20230919,135200,111720890,1548,1548,1548,1548,0
20230919,135100,111720890,1548,1548,1548,1548,0
20230919,135000,111720890,1548,1548,1548,1548,0
20230919,134900,111720890,1548,1548,1548,1548,49
20230919,134800,111645038,1549,1549,1549,1549,0
20230919,134700,111645038,1549,1549,1549,1549,0
20230919,134600,111645038,1549,1549,1549,1549,0
20230919,134500,111645038,1549,1549,1549,1549,0
20230919,134400,111645038,1549,1549,1549,1549,1
20230919,134300,111643489,1539,1539,1539,1539,0
20230919,134200,111643489,1539,1548,1548,1539,3736
20230919,134100,105869161,1548,1548,1548,1548,0
20230919,134000,105869161,1548,1548,1548,1548,0
20230919,133900,105869161,1548,1548,1548,1548,0
20230919,133800,105869161,1548,1548,1548,1548,0
20230919,133700,105869161,1548,1548,1548,1548,0
20230919,133600,105869161,1548,1542,1548,1542,20
20230919,133500,105838237,1542,1542,1542,1542,0
20230919,133400,105838237,1542,1542,1542,1542,0
20230919,133300,105838237,1542,1538,1542,1538,441
20230919,133200,105159743,1538,1538,1538,1538,500
20230919,133100,104390743,1538,1538,1538,1538,0
20230919,133000,104390743,1538,1538,1538,1538,0
20230919,132900,104390743,1538,1538,1538,1538,421
20230919,132800,103743245,1542,1542,1542,1542,0
20230919,132700,103743245,1542,1542,1542,1542,0
20230919,132600,103743245,1542,1542,1542,1542,0
20230919,132500,103743245,1542,1542,1542,1542,0
20230919,132400,103743245,1542,1542,1542,1542,0
20230919,132300,103743245,1542,1542,1542,1542,55
20230919,132200,103658435,1542,1542,1542,1542,0
20230919,132100,103658435,1542,1542,1542,1542,0
20230919,132000,103658435,1542,1542,1542,1542,0
20230919,131900,103658435,1542,1542,1542,1542,0
20230919,131800,103658435,1542,1542,1542,1542,0
20230919,131700,103658435,1542,1538,1542,1538,502
20230919,131600,102886352,1538,1538,1538,1538,0
20230919,131500,102886352,1538,1538,1538,1538,0
20230919,131400,102886352,1538,1538,1538,1538,0
20230919,131300,102886352,1538,1538,1538,1538,0
20230919,131200,102886352,1538,1538,1538,1538,0
20230919,131100,102886352,1538,1538,1538,1538,0
20230919,131000,102886352,1538,1538,1538,1538,0
20230919,130900,102886352,1538,1538,1538,1538,0
20230919,130800,102886352,1538,1536,1538,1536,673
20230919,130700,101851625,1537,1537,1537,1537,0
20230919,130600,101851625,1537,1532,1537,1532,78
20230919,130500,101732074,1532,1532,1532,1532,801
20230919,130400,100504942,1530,1530,1530,1530,0
20230919,130300,100504942,1530,1530,1530,1530,0
20230919,130200,100504942,1530,1530,1530,1530,0
20230919,130100,100504942,1530,1530,1530,1530,768
20230919,130000,99329902,1530,1531,1531,1530,81
20230919,125900,99205971,1532,1532,1532,1532,0
20230919,125800,99205971,1532,1532,1535,1532,487
20230919,125700,98459884,1532,1532,1532,1532,32
20230919,125600,98410860,1532,1532,1532,1532,27
20230919,125500,98369496,1535,1535,1535,1535,742
20230919,125400,97230526,1537,1537,1537,1537,0
20230919,125300,97230526,1537,1537,1537,1537,0
20230919,125200,97230526,1537,1537,1537,1537,0
20230919,125100,97230526,1537,1537,1537,1537,0
20230919,125000,97230526,1537,1537,1537,1537,0
20230919,124900,97230526,1537,1537,1537,1537,0
20230919,124800,97230526,1537,1537,1537,1537,100
20230919,124700,97076826,1537,1537,1537,1537,0
20230919,124600,97076826,1537,1533,1537,1533,301
20230919,124500,96615221,1537,1537,1537,1537,0
20230919,124400,96615221,1537,1537,1537,1537,0
20230919,124300,96615221,1537,1537,1537,1537,0
20230919,124200,96615221,1537,1537,1537,1537,0
20230919,124100,96615221,1537,1537,1537,1537,0
20230919,124000,96615221,1537,1537,1537,1537,0
20230919,123900,96615221,1537,1536,1537,1536,250
20230919,123800,96230976,1537,1537,1537,1537,0
20230919,123700,96230976,1537,1537,1537,1537,0
20230919,123600,96230976,1537,1537,1537,1537,0
20230919,123500,96230976,1537,1537,1537,1537,0
20230919,123400,96230976,1537,1537,1537,1537,0
20230919,123300,96230976,1537,1537,1537,1537,0
20230919,123200,96230976,1537,1537,1537,1537,0
20230919,123100,96230976,1537,1537,1537,1537,1
20230919,123000,96229439,1528,1528,1528,1528,500
20230919,122900,95465439,1528,1529,1529,1528,1400
20230919,122800,93325873,1528,1528,1528,1528,0
20230919,122700,93325873,1528,1532,1532,1528,4746
20230919,122600,86061539,1531,1531,1531,1531,0
20230919,122500,86061539,1531,1531,1531,1531,0
20230919,122400,86061539,1531,1531,1531,1531,0
20230919,122300,86061539,1531,1531,1531,1531,0
20230919,122200,86061539,1531,1531,1531,1531,0
20230919,122100,86061539,1531,1531,1531,1531,0
20230919,122000,86061539,1531,1531,1531,1531,0
20230919,121900,86061539,1531,1531,1531,1531,0
20230919,121800,86061539,1531,1531,1531,1531,0
20230919,121700,86061539,1531,1531,1531,1531,0
20230919,121600,86061539,1531,1531,1531,1531,1
20230919,121500,86060008,1538,1538,1538,1538,0
20230919,121400,86060008,1538,1538,1538,1538,0
20230919,121300,86060008,1538,1538,1538,1538,0
20230919,121200,86060008,1538,1538,1538,1538,0
20230919,121100,86060008,1538,1538,1538,1538,0
20230919,121000,86060008,1538,1538,1538,1538,0
20230919,120900,86060008,1538,1530,1538,1530,602
20230919,120800,85138905,1538,1538,1538,1538,0
20230919,120700,85138905,1538,1537,1538,1537,4
20230919,120600,85132755,1538,1538,1538,1538,0
20230919,120500,85132755,1538,1538,1538,1538,0
20230919,120400,85132755,1538,1538,1538,1538,0
20230919,120300,85132755,1538,1538,1538,1538,0
20230919,120200,85132755,1538,1538,1538,1538,0
20230919,120100,85132755,1538,1538,1538,1538,0
20230919,120000,85132755,1538,1538,1538,1538,0
20230919,115900,85132755,1538,1538,1538,1538,0
20230919,115800,85132755,1538,1538,1538,1538,0
20230919,115700,85132755,1538,1538,1538,1538,0
20230919,115600,85132755,1538,1538,1538,1538,0
20230919,115500,85132755,1538,1538,1538,1538,0
20230919,115400,85132755,1538,1538,1538,1538,0
20230919,115300,85132755,1538,1538,1538,1538,0
20230919,115200,85132755,1538,1538,1538,1538,0
20230919,115100,85132755,1538,1538,1538,1538,0
20230919,115000,85132755,1538,1538,1538,1538,0
20230919,114900,85132755,1538,1532,1538,1529,641
20230919,114800,84151939,1536,1536,1536,1536,0
20230919,114700,84151939,1536,1536,1536,1536,330
20230919,114600,83645059,1537,1537,1537,1537,1
20230919,114500,83643522,1530,1531,1531,1530,1500
20230919,114400,81347742,1535,1535,1535,1535,28
20230919,114300,81304762,1535,1535,1535,1535,1
20230919,114200,81303227,1530,1530,1530,1530,0
20230919,114100,81303227,1530,1530,1530,1530,0
20230919,114000,81303227,1530,1530,1530,1530,11
20230919,113900,81286397,1535,1535,1535,1535,0
20230919,113800,81286397,1535,1535,1535,1535,0
20230919,113700,81286397,1535,1535,1535,1535,1
20230919,113600,81284862,1526,1526,1526,1526,0
20230919,113500,81284862,1526,1534,1534,1526,500
20230919,113400,80519310,1533,1535,1535,1533,56
20230919,113300,80433354,1536,1536,1536,1536,27
20230919,113200,80391882,1536,1536,1536,1536,29
20230919,113100,80347338,1538,1541,1541,1538,215
20230919,113000,80016665,1538,1539,1539,1538,586
20230919,112900,79115313,1539,1539,1539,1539,0
20230919,112800,79115313,1539,1541,1541,1539,501
20230919,112700,78343274,1542,1542,1542,1542,0
20230919,112600,78343274,1542,1542,1542,1542,0
20230919,112500,78343274,1542,1541,1542,1541,201
20230919,112400,78033333,1541,1542,1542,1541,4
20230919,112300,78027166,1543,1543,1543,1542,951
20230919,112200,76559794,1544,1543,1544,1543,505
20230919,112100,75780079,1545,1545,1545,1545,0
20230919,112000,75780079,1545,1544,1545,1544,815
20230919,111900,74521619,1545,1545,1545,1545,0
20230919,111800,74521619,1545,1545,1545,1545,70
20230919,111700,74413469,1544,1544,1544,1544,0
20230919,111600,74413469,1544,1544,1544,1544,3
20230919,111500,74408837,1544,1545,1545,1544,81
20230919,111400,74283694,1545,1545,1545,1545,0
20230919,111300,74283694,1545,1545,1545,1545,0
20230919,111200,74283694,1545,1545,1545,1545,13
20230919,111100,74263609,1546,1546,1546,1546,0
20230919,111000,74263609,1546,1546,1546,1546,742
20230919,110900,73116477,1547,1547,1547,1547,0
20230919,110800,73116477,1547,1547,1547,1547,0
20230919,110700,73116477,1547,1547,1547,1547,0
20230919,110600,73116477,1547,1547,1547,1547,20
20230919,110500,73085537,1547,1547,1547,1547,279
20230919,110400,72653924,1547,1547,1547,1547,55
20230919,110300,72568839,1550,1550,1550,1550,0
20230919,110200,72568839,1550,1550,1550,1550,2057
20230919,110100,69380489,1550,1550,1550,1550,20600
20230919,110000,37450489,1550,1554,1554,1550,2205
20230919,105900,34030543,1554,1554,1554,1554,0
20230919,105800,34030543,1554,1554,1554,1554,0
20230919,105700,34030543,1554,1554,1554,1554,0
20230919,105600,34030543,1554,1554,1554,1554,0
20230919,105500,34030543,1554,1554,1554,1554,0
20230919,105400,34030543,1554,1554,1554,1554,0
20230919,105300,34030543,1554,1554,1554,1554,0
20230919,105200,34030543,1554,1554,1554,1554,0
20230919,105100,34030543,1554,1554,1554,1554,0
20230919,105000,34030543,1554,1554,1554,1554,0
20230919,104900,34030543,1554,1554,1554,1554,143
20230919,104800,33808321,1555,1555,1555,1555,0
20230919,104700,33808321,1555,1555,1555,1555,0
20230919,104600,33808321,1555,1555,1555,1555,1855
20230919,104500,30923796,1556,1556,1556,1556,0
20230919,104400,30923796,1556,1556,1556,1556,34
20230919,104300,30870892,1556,1556,1556,1556,0
20230919,104200,30870892,1556,1556,1556,1556,20
20230919,104100,30839772,1559,1559,1559,1559,0
20230919,104000,30839772,1559,1559,1559,1559,0
20230919,103900,30839772,1559,1559,1559,1559,0
20230919,103800,30839772,1559,1559,1559,1559,0
20230919,103700,30839772,1559,1557,1559,1557,2
20230919,103600,30836656,1558,1558,1558,1558,3
20230919,103500,30831982,1558,1553,1558,1553,41
20230919,103400,30768207,1553,1553,1553,1553,1
20230919,103300,30766654,1551,1555,1555,1551,261
20230919,103200,30361243,1558,1558,1558,1558,0
20230919,103100,30361243,1558,1558,1558,1558,0
20230919,103000,30361243,1558,1558,1558,1558,0
20230919,102900,30361243,1558,1558,1558,1558,1
20230919,102800,30359685,1551,1551,1551,1551,0
20230919,102700,30359685,1551,1550,1558,1550,701
20230919,102600,29272927,1560,1560,1560,1560,0
20230919,102500,29272927,1560,1560,1560,1560,10
20230919,102400,29257327,1559,1559,1559,1559,0
20230919,102300,29257327,1559,1559,1559,1559,1
20230919,102200,29255768,1560,1560,1560,1560,0
20230919,102100,29255768,1560,1551,1560,1550,33
20230919,102000,29204577,1560,1552,1560,1552,200
20230919,101900,28892941,1552,1552,1552,1552,100
20230919,101800,28737741,1551,1551,1551,1551,69
20230919,101700,28630722,1551,1551,1551,1551,100
20230919,101600,28475622,1551,1551,1551,1551,31
20230919,101500,28427541,1552,1552,1552,1552,0
20230919,101400,28427541,1552,1552,1552,1552,0
20230919,101300,28427541,1552,1552,1552,1552,861
20230919,101200,27091269,1558,1558,1558,1558,0
20230919,101100,27091269,1558,1558,1558,1558,0
20230919,101000,27091269,1558,1545,1558,1545,301
20230919,100900,26625083,1552,1552,1552,1552,0
20230919,100800,26625083,1552,1552,1552,1552,0
20230919,100700,26625083,1552,1552,1552,1552,0
20230919,100600,26625083,1552,1552,1552,1552,0
20230919,100500,26625083,1552,1552,1552,1552,0
20230919,100400,26625083,1552,1552,1552,1552,0
20230919,100300,26625083,1552,1542,1552,1542,52
20230919,100200,26544859,1542,1542,1542,1542,0
20230919,100100,26544859,1542,1543,1543,1542,60
20230919,100000,26452338,1552,1552,1552,1552,0
20230919,095900,26452338,1552,1552,1552,1552,0
20230919,095800,26452338,1552,1552,1552,1552,1
20230919,095700,26450786,1550,1550,1550,1550,20
20230919,095600,26419786,1550,1550,1550,1550,1
20230919,095500,26418236,1542,1542,1542,1542,0
20230919,095400,26418236,1542,1542,1542,1542,10
20230919,095300,26402816,1550,1543,1550,1541,978
20230919,095200,24894074,1552,1552,1552,1552,0
20230919,095100,24894074,1552,1552,1552,1552,0
20230919,095000,24894074,1552,1542,1552,1542,24
20230919,094900,24857043,1542,1542,1542,1542,1
20230919,094800,24855501,1541,1541,1541,1541,0
20230919,094700,24855501,1541,1542,1542,1541,70
20230919,094600,24747579,1542,1548,1548,1542,572
20230919,094500,23862666,1551,1548,1551,1548,22
20230919,094400,23828607,1550,1550,1550,1550,100
20230919,094300,23673607,1550,1554,1554,1550,1581
20230919,094200,21220225,1558,1558,1558,1558,1
20230919,094100,21218667,1555,1558,1558,1555,627
20230919,094000,20243679,1558,1558,1558,1558,0
20230919,093900,20243679,1558,1558,1558,1558,6
20230919,093800,20234331,1554,1554,1554,1554,200
20230919,093700,19923531,1559,1559,1559,1559,0
20230919,093600,19923531,1559,1554,1559,1554,150
20230919,093500,19690426,1553,1555,1555,1553,23
20230919,093400,19654705,1555,1557,1557,1555,557
20230919,093300,18788561,1559,1559,1559,1559,120
20230919,093200,18601481,1560,1560,1560,1560,0
20230919,093100,18601481,1560,1560,1560,1560,0
20230919,093000,18601481,1560,1560,1560,1560,30
20230919,092900,18554681,1560,1560,1560,1560,0
20230919,092800,18554681,1560,1559,1560,1559,70
20230919,092700,18445515,1559,1556,1559,1556,800
20230919,092600,17200712,1559,1554,1559,1553,45
20230919,092500,17130794,1557,1556,1557,1556,11
20230919,092400,17113673,1558,1558,1558,1558,0
20230919,092300,17113673,1558,1558,1558,1558,0
20230919,092200,17113673,1558,1558,1558,1558,0
20230919,092100,17113673,1558,1557,1558,1557,205
20230919,092000,16794288,1557,1557,1557,1557,0
20230919,091900,16794288,1557,1557,1557,1557,31
20230919,091800,16746021,1554,1554,1554,1554,1
20230919,091700,16744467,1557,1557,1557,1557,150
20230919,091600,16510917,1557,1570,1570,1557,797
20230919,091500,15269972,1561,1570,1570,1561,256
20230919,091400,14870066,1574,1574,1574,1574,0
20230919,091300,14870066,1574,1574,1574,1574,0
20230919,091200,14870066,1574,1550,1574,1550,3527
20230919,091100,9401550,1550,1550,1550,1550,545
20230919,091000,8556800,1549,1549,1550,1548,1049
20230919,090900,6930909,1543,1549,1549,1543,201
20230919,090800,6620760,1543,1544,1544,1543,121
20230919,090700,6434056,1550,1545,1550,1545,29
20230919,090600,6389196,1550,1538,1550,1538,2790
20230919,090500,2082381,1538,1538,1538,1538,114
20230919,090400,1907049,1529,1543,1543,1529,779
20230919,090300,707773,1542,1567,1567,1523,450
20230919,090200,15732,1572,1572,1572,1572,1
20230919,090100,14160,1573,1573,1574,1573,8
20230919,090000,1573,1573,1573,1573,1573,1