stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,183300,247223110,1526,1526,1526,1526,150
20230921,183200,247223110,1526,1526,1526,1526,0
20230921,183100,247223110,1526,1526,1526,1526,0
20230921,183000,247223110,1526,1526,1526,1526,0
20230921,182900,247223110,1526,1526,1526,1526,0
20230921,182800,247223110,1526,1526,1526,1526,0
20230921,182700,247223110,1526,1526,1526,1526,0
20230921,182600,247223110,1526,1526,1526,1526,0
20230921,182500,247223110,1526,1526,1526,1526,0
20230921,182400,247223110,1526,1526,1526,1526,0
20230921,182300,247223110,1526,1526,1526,1526,0
20230921,182200,247223110,1526,1526,1526,1526,0
20230921,182100,247223110,1526,1526,1526,1526,0
20230921,182000,247223110,1526,1526,1526,1526,0
20230921,181900,247223110,1526,1526,1526,1526,0
20230921,181800,247223110,1526,1526,1526,1526,0
20230921,181700,247223110,1526,1526,1526,1526,0
20230921,181600,247223110,1526,1526,1526,1526,0
20230921,181500,247223110,1526,1526,1526,1526,0
20230921,181400,247223110,1526,1526,1526,1526,0
20230921,181300,247223110,1526,1526,1526,1526,0
20230921,181200,247223110,1526,1526,1526,1526,0
20230921,181100,247223110,1526,1526,1526,1526,0
20230921,181000,247223110,1526,1526,1526,1526,0
20230921,180900,247223110,1526,1526,1526,1526,0
20230921,180800,247223110,1526,1526,1526,1526,0
20230921,180700,247223110,1526,1526,1526,1526,0
20230921,180600,247223110,1526,1526,1526,1526,0
20230921,180500,247223110,1526,1526,1526,1526,0
20230921,180400,247223110,1526,1526,1526,1526,0
20230921,180300,247223110,1526,1526,1526,1526,150
20230921,180200,247223110,1526,1526,1526,1526,0
20230921,180100,247223110,1526,1526,1526,1526,0
20230921,180000,247223110,1526,1526,1526,1526,0
20230921,175900,247223110,1526,1526,1526,1526,0
20230921,175800,247223110,1526,1526,1526,1526,0
20230921,175700,247223110,1526,1526,1526,1526,0
20230921,175600,247223110,1526,1526,1526,1526,0
20230921,175500,247223110,1526,1526,1526,1526,0
20230921,175400,247223110,1526,1526,1526,1526,0
20230921,175300,247223110,1526,1526,1526,1526,0
20230921,175200,247223110,1526,1526,1526,1526,0
20230921,175100,247223110,1526,1526,1526,1526,0
20230921,175000,247223110,1526,1526,1526,1526,0
20230921,174900,247223110,1526,1526,1526,1526,0
20230921,174800,247223110,1526,1526,1526,1526,0
20230921,174700,247223110,1526,1526,1526,1526,0
20230921,174600,247223110,1526,1526,1526,1526,0
20230921,174500,247223110,1526,1526,1526,1526,0
20230921,174400,247223110,1526,1526,1526,1526,0
20230921,174300,247223110,1526,1526,1526,1526,0
20230921,174200,247223110,1526,1526,1526,1526,0
20230921,174100,247223110,1526,1526,1526,1526,0
20230921,174000,247223110,1526,1526,1526,1526,0
20230921,173900,247223110,1526,1526,1526,1526,0
20230921,173800,247223110,1526,1526,1526,1526,0
20230921,173700,247223110,1526,1526,1526,1526,0
20230921,173600,247223110,1526,1526,1526,1526,0
20230921,173500,247223110,1526,1526,1526,1526,0
20230921,173400,247223110,1526,1526,1526,1526,0
20230921,173300,247223110,1526,1526,1526,1526,150
20230921,173200,247223110,1526,1526,1526,1526,0
20230921,173100,247223110,1526,1526,1526,1526,0
20230921,173000,247223110,1526,1526,1526,1526,0
20230921,172900,247223110,1526,1526,1526,1526,0
20230921,172800,247223110,1526,1526,1526,1526,0
20230921,172700,247223110,1526,1526,1526,1526,0
20230921,172600,247223110,1526,1526,1526,1526,0
20230921,172500,247223110,1526,1526,1526,1526,0
20230921,172400,247223110,1526,1526,1526,1526,0
20230921,172300,247223110,1526,1526,1526,1526,0
20230921,172200,247223110,1526,1526,1526,1526,0
20230921,172100,247223110,1526,1526,1526,1526,0
20230921,172000,247223110,1526,1526,1526,1526,0
20230921,171900,247223110,1526,1526,1526,1526,0
20230921,171800,247223110,1526,1526,1526,1526,0
20230921,171700,247223110,1526,1526,1526,1526,0
20230921,171600,247223110,1526,1526,1526,1526,0
20230921,171500,247223110,1526,1526,1526,1526,0
20230921,171400,247223110,1526,1526,1526,1526,0
20230921,171300,247223110,1526,1526,1526,1526,0
20230921,171200,247223110,1526,1526,1526,1526,0
20230921,171100,247223110,1526,1526,1526,1526,0
20230921,171000,247223110,1526,1526,1526,1526,0
20230921,170900,247223110,1526,1526,1526,1526,0
20230921,170800,247223110,1526,1526,1526,1526,0
20230921,170700,247223110,1526,1526,1526,1526,0
20230921,170600,247223110,1526,1526,1526,1526,0
20230921,170500,247223110,1526,1526,1526,1526,0
20230921,170400,247223110,1526,1526,1526,1526,0
20230921,170300,247223110,1526,1526,1526,1526,150
20230921,170200,247223110,1526,1526,1526,1526,0
20230921,170100,247223110,1526,1526,1526,1526,0
20230921,170000,247223110,1526,1526,1526,1526,0
20230921,165900,247223110,1526,1526,1526,1526,0
20230921,165800,247223110,1526,1526,1526,1526,0
20230921,165700,247223110,1526,1526,1526,1526,0
20230921,165600,247223110,1526,1526,1526,1526,0
20230921,165500,247223110,1526,1526,1526,1526,0
20230921,165400,247223110,1526,1526,1526,1526,0
20230921,165300,247223110,1526,1526,1526,1526,0
20230921,165200,247223110,1526,1526,1526,1526,0
20230921,165100,247223110,1526,1526,1526,1526,0
20230921,165000,247223110,1526,1526,1526,1526,0
20230921,164900,247223110,1526,1526,1526,1526,0
20230921,164800,247223110,1526,1526,1526,1526,0
20230921,164700,247223110,1526,1526,1526,1526,0
20230921,164600,247223110,1526,1526,1526,1526,0
20230921,164500,247223110,1526,1526,1526,1526,0
20230921,164400,247223110,1526,1526,1526,1526,0
20230921,164300,247223110,1526,1526,1526,1526,0
20230921,164200,247223110,1526,1526,1526,1526,0
20230921,164100,247223110,1526,1526,1526,1526,0
20230921,164000,247223110,1526,1526,1526,1526,0
20230921,163900,247223110,1526,1526,1526,1526,0
20230921,163800,247223110,1526,1526,1526,1526,0
20230921,163700,247223110,1526,1526,1526,1526,0
20230921,163600,247223110,1526,1526,1526,1526,0
20230921,163500,247223110,1526,1526,1526,1526,0
20230921,163400,247223110,1526,1526,1526,1526,0
20230921,163300,247223110,1526,1526,1526,1526,150
20230921,163200,247223110,1526,1526,1526,1526,0
20230921,163100,247223110,1526,1526,1526,1526,0
20230921,163000,247223110,1526,1526,1526,1526,0
20230921,162900,247223110,1526,1526,1526,1526,0
20230921,162800,247223110,1526,1526,1526,1526,0
20230921,162700,247223110,1526,1526,1526,1526,0
20230921,162600,247223110,1526,1526,1526,1526,0
20230921,162500,247223110,1526,1526,1526,1526,0
20230921,162400,247223110,1526,1526,1526,1526,0
20230921,162300,247223110,1526,1526,1526,1526,0
20230921,162200,247223110,1526,1526,1526,1526,0
20230921,162100,247223110,1526,1526,1526,1526,0
20230921,162000,247223110,1526,1526,1526,1526,0
20230921,161900,247223110,1526,1526,1526,1526,0
20230921,161800,247223110,1526,1526,1526,1526,0
20230921,161700,247223110,1526,1526,1526,1526,0
20230921,161600,247223110,1526,1526,1526,1526,0
20230921,161500,247223110,1526,1526,1526,1526,0
20230921,161400,247223110,1526,1526,1526,1526,0
20230921,161300,247223110,1526,1526,1526,1526,0
20230921,161200,247223110,1526,1526,1526,1526,0
20230921,161100,247223110,1526,1526,1526,1526,0
20230921,161000,247223110,1526,1526,1526,1526,0
20230921,160900,247223110,1526,1526,1526,1526,0
20230921,160800,247223110,1526,1526,1526,1526,0
20230921,160700,247223110,1526,1526,1526,1526,0
20230921,160600,247223110,1526,1526,1526,1526,0
20230921,160500,247223110,1526,1526,1526,1526,0
20230921,160400,247223110,1526,1526,1526,1526,0
20230921,160300,247223110,1526,1526,1526,1526,150
20230921,160200,247223110,1526,1526,1526,1526,0
20230921,160100,247223110,1526,1526,1526,1526,0
20230921,160000,247223110,1526,1526,1526,1526,0
20230921,155900,247223110,1526,1526,1526,1526,0
20230921,155800,247223110,1526,1526,1526,1526,0
20230921,155700,247223110,1526,1526,1526,1526,0
20230921,155600,247223110,1526,1526,1526,1526,0
20230921,155500,247223110,1526,1526,1526,1526,0
20230921,155400,247223110,1526,1526,1526,1526,0
20230921,155300,247223110,1526,1526,1526,1526,0
20230921,155200,247223110,1526,1526,1526,1526,0
20230921,155100,247223110,1526,1526,1526,1526,0
20230921,155000,247223110,1526,1526,1526,1526,0
20230921,154900,247223110,1526,1526,1526,1526,0
20230921,154800,247223110,1526,1526,1526,1526,0
20230921,154700,247223110,1526,1526,1526,1526,0
20230921,154600,247223110,1526,1526,1526,1526,0
20230921,154500,247223110,1526,1526,1526,1526,0
20230921,154400,247223110,1526,1526,1526,1526,0
20230921,154300,247223110,1526,1526,1526,1526,0
20230921,154200,247223110,1526,1526,1526,1526,0
20230921,154100,247223110,1526,1526,1526,1526,0
20230921,154000,247223110,1526,1526,1526,1526,0
20230921,153900,247223110,1526,1526,1526,1526,0
20230921,153800,247223110,1526,1526,1526,1526,0
20230921,153700,247223110,1526,1526,1526,1526,0
20230921,153600,247223110,1526,1526,1526,1526,0
20230921,153500,247223110,1526,1526,1526,1526,0
20230921,153400,247223110,1526,1526,1526,1526,0
20230921,153300,247223110,1526,1526,1526,1526,150
20230921,153200,247223110,1526,1526,1526,1526,0
20230921,153100,247223110,1526,1526,1526,1526,0
20230921,153000,247223110,1526,1526,1526,1526,150
20230921,152900,246994210,1505,1505,1505,1505,0
20230921,152800,246994210,1505,1505,1505,1505,0
20230921,152700,246994210,1505,1505,1505,1505,0
20230921,152600,246994210,1505,1505,1505,1505,0
20230921,152500,246994210,1505,1505,1505,1505,0
20230921,152400,246994210,1505,1505,1505,1505,0
20230921,152300,246994210,1505,1505,1505,1505,0
20230921,152200,246994210,1505,1505,1505,1505,0
20230921,152100,246994210,1505,1505,1505,1505,0
20230921,152000,246994210,1505,1505,1505,1505,0
20230921,151900,246994210,1505,1505,1505,1505,0
20230921,151800,246994210,1505,1505,1505,1505,1631
20230921,151700,244539555,1505,1505,1505,1505,0
20230921,151600,244539555,1505,1505,1505,1505,0
20230921,151500,244539555,1505,1505,1505,1505,0
20230921,151400,244539555,1505,1505,1505,1505,0
20230921,151300,244539555,1505,1505,1505,1505,0
20230921,151200,244539555,1505,1505,1505,1505,200
20230921,151100,244238555,1505,1505,1505,1505,0
20230921,151000,244238555,1505,1505,1505,1505,0
20230921,150900,244238555,1505,1505,1505,1505,1
20230921,150800,244237050,1505,1505,1505,1505,7
20230921,150700,244226515,1506,1506,1506,1506,0
20230921,150600,244226515,1506,1506,1506,1506,0
20230921,150500,244226515,1506,1506,1506,1506,50
20230921,150400,244151215,1506,1506,1506,1506,0
20230921,150300,244151215,1506,1506,1506,1506,1
20230921,150200,244149709,1495,1495,1495,1495,0
20230921,150100,244149709,1495,1495,1495,1495,0
20230921,150000,244149709,1495,1495,1506,1495,344
20230921,145900,243635418,1495,1495,1495,1495,16
20230921,145800,243611498,1495,1495,1495,1495,409
20230921,145700,243000043,1495,1500,1500,1495,2404
20230921,145600,239400385,1506,1506,1506,1506,2
20230921,145500,239397373,1499,1499,1499,1499,0
20230921,145400,239397373,1499,1504,1504,1499,3786
20230921,145300,233718710,1506,1506,1506,1506,1
20230921,145200,233717204,1509,1509,1509,1509,0
20230921,145100,233717204,1509,1509,1509,1509,23
20230921,145000,233682497,1510,1510,1510,1510,0
20230921,144900,233682497,1510,1510,1510,1510,600
20230921,144800,232776497,1523,1512,1526,1512,522
20230921,144700,231986191,1513,1513,1513,1513,500
20230921,144600,231229691,1518,1518,1518,1518,0
20230921,144500,231229691,1518,1518,1518,1518,30
20230921,144400,231184151,1505,1506,1525,1505,302
20230921,144300,230728732,1506,1506,1506,1506,0
20230921,144200,230728732,1506,1506,1506,1506,0
20230921,144100,230728732,1506,1507,1507,1506,111
20230921,144000,230561466,1508,1508,1508,1508,100
20230921,143900,230410666,1509,1509,1509,1509,0
20230921,143800,230410666,1509,1509,1509,1509,0
20230921,143700,230410666,1509,1512,1512,1509,33
20230921,143600,230360833,1526,1502,1526,1502,300
20230921,143500,229908371,1500,1499,1500,1499,642
20230921,143400,228945381,1500,1500,1500,1500,68
20230921,143300,228843381,1500,1500,1500,1500,0
20230921,143200,228843381,1500,1500,1500,1500,0
20230921,143100,228843381,1500,1500,1500,1500,0
20230921,143000,228843381,1500,1500,1500,1500,2
20230921,142900,228840381,1502,1502,1502,1502,60
20230921,142800,228750261,1502,1502,1502,1502,0
20230921,142700,228750261,1502,1502,1502,1502,0
20230921,142600,228750261,1502,1502,1502,1502,0
20230921,142500,228750261,1502,1502,1502,1502,505
20230921,142400,227991751,1502,1502,1502,1502,0
20230921,142300,227991751,1502,1502,1502,1502,200
20230921,142200,227691351,1502,1502,1502,1502,0
20230921,142100,227691351,1502,1502,1502,1502,1
20230921,142000,227689849,1497,1497,1497,1497,0
20230921,141900,227689849,1497,1498,1501,1497,960
20230921,141800,226251262,1501,1498,1501,1498,116
20230921,141700,226077365,1498,1498,1498,1498,563
20230921,141600,225233991,1500,1498,1500,1498,92
20230921,141500,225096027,1499,1499,1499,1499,0
20230921,141400,225096027,1499,1500,1500,1499,1945
20230921,141300,222179490,1500,1500,1500,1500,0
20230921,141200,222179490,1500,1500,1500,1500,0
20230921,141100,222179490,1500,1500,1500,1500,0
20230921,141000,222179490,1500,1500,1500,1500,50
20230921,140900,222104490,1500,1503,1503,1500,4793
20230921,140800,214907455,1506,1506,1506,1506,0
20230921,140700,214907455,1506,1506,1506,1506,0
20230921,140600,214907455,1506,1507,1507,1506,372
20230921,140500,214347123,1504,1504,1504,1504,1358
20230921,140400,212304691,1505,1505,1505,1505,208
20230921,140300,211991651,1509,1509,1509,1509,40
20230921,140200,211931291,1510,1510,1510,1510,0
20230921,140100,211931291,1510,1510,1510,1510,928
20230921,140000,210530011,1505,1505,1505,1505,12107
20230921,135900,192308976,1504,1504,1504,1504,0
20230921,135800,192308976,1504,1504,1504,1504,0
20230921,135700,192308976,1504,1504,1504,1504,889
20230921,135600,190971920,1510,1510,1510,1510,0
20230921,135500,190971920,1510,1510,1510,1510,0
20230921,135400,190971920,1510,1510,1510,1510,0
20230921,135300,190971920,1510,1510,1510,1510,1
20230921,135200,190970410,1504,1504,1504,1504,1793
20230921,135100,188273738,1504,1504,1504,1504,0
20230921,135000,188273738,1504,1504,1504,1504,0
20230921,134900,188273738,1504,1505,1510,1504,2401
20230921,134800,184660474,1504,1504,1504,1504,0
20230921,134700,184660474,1504,1504,1504,1504,0
20230921,134600,184660474,1504,1504,1504,1504,0
20230921,134500,184660474,1504,1504,1504,1504,0
20230921,134400,184660474,1504,1504,1504,1504,0
20230921,134300,184660474,1504,1504,1504,1504,200
20230921,134200,184359674,1504,1504,1504,1504,0
20230921,134100,184359674,1504,1505,1505,1504,850
20230921,134000,183081103,1510,1510,1510,1510,0
20230921,133900,183081103,1510,1510,1510,1510,0
20230921,133800,183081103,1510,1510,1510,1510,0
20230921,133700,183081103,1510,1510,1510,1510,0
20230921,133600,183081103,1510,1510,1510,1510,0
20230921,133500,183081103,1510,1510,1510,1510,0
20230921,133400,183081103,1510,1510,1510,1510,0
20230921,133300,183081103,1510,1510,1510,1510,0
20230921,133200,183081103,1510,1510,1510,1510,0
20230921,133100,183081103,1510,1510,1510,1510,0
20230921,133000,183081103,1510,1510,1510,1510,0
20230921,132900,183081103,1510,1510,1510,1510,0
20230921,132800,183081103,1510,1510,1510,1510,10
20230921,132700,183066003,1510,1510,1510,1510,1
20230921,132600,183064493,1503,1503,1503,1503,167
20230921,132500,182813492,1503,1503,1503,1503,0
20230921,132400,182813492,1503,1503,1503,1503,0
20230921,132300,182813492,1503,1503,1503,1503,0
20230921,132200,182813492,1503,1505,1505,1503,396
20230921,132100,182217867,1510,1510,1510,1510,1
20230921,132000,182216357,1505,1505,1505,1505,0
20230921,131900,182216357,1505,1505,1505,1505,0
20230921,131800,182216357,1505,1505,1505,1505,0
20230921,131700,182216357,1505,1505,1505,1505,0
20230921,131600,182216357,1505,1505,1505,1505,0
20230921,131500,182216357,1505,1505,1505,1505,0
20230921,131400,182216357,1505,1505,1505,1505,0
20230921,131300,182216357,1505,1505,1505,1505,0
20230921,131200,182216357,1505,1505,1505,1505,0
20230921,131100,182216357,1505,1505,1505,1505,0
20230921,131000,182216357,1505,1505,1505,1505,28
20230921,130900,182174217,1505,1505,1505,1505,5
20230921,130800,182166692,1502,1502,1502,1502,0
20230921,130700,182166692,1502,1502,1502,1502,0
20230921,130600,182166692,1502,1505,1505,1501,1117
20230921,130500,180488887,1502,1502,1502,1502,91
20230921,130400,180352205,1502,1506,1506,1502,2504
20230921,130300,176589194,1506,1506,1506,1506,5
20230921,130200,176581664,1506,1507,1508,1506,120
20230921,130100,176400799,1507,1505,1508,1505,22
20230921,130000,176367646,1505,1505,1505,1505,14
20230921,125900,176346576,1505,1505,1505,1505,18
20230921,125800,176319486,1507,1508,1508,1507,384
20230921,125700,175740714,1508,1508,1508,1508,27
20230921,125600,175699998,1509,1510,1510,1507,27
20230921,125500,175659300,1507,1508,1508,1507,625
20230921,125400,174717278,1507,1507,1507,1507,3
20230921,125300,174712757,1507,1507,1507,1507,3
20230921,125200,174708236,1506,1506,1506,1506,0
20230921,125100,174708236,1506,1506,1506,1506,0
20230921,125000,174708236,1506,1506,1506,1506,3
20230921,124900,174703718,1506,1506,1506,1506,0
20230921,124800,174703718,1506,1505,1508,1505,1040
20230921,124700,173135513,1508,1508,1508,1508,327
20230921,124600,172642397,1510,1506,1510,1506,121
20230921,124500,172459937,1506,1506,1506,1506,29
20230921,124400,172416263,1506,1506,1506,1506,31
20230921,124300,172369577,1506,1507,1507,1506,763
20230921,124200,171219763,1510,1510,1510,1510,1
20230921,124100,171218253,1506,1506,1506,1506,0
20230921,124000,171218253,1506,1506,1506,1506,4
20230921,123900,171212229,1505,1505,1505,1505,0
20230921,123800,171212229,1505,1505,1505,1505,0
20230921,123700,171212229,1505,1505,1505,1505,63
20230921,123600,171117414,1505,1505,1505,1505,3
20230921,123500,171112899,1505,1505,1505,1505,80
20230921,123400,170992499,1504,1504,1504,1504,0
20230921,123300,170992499,1504,1508,1508,1504,5564
20230921,123200,162624159,1504,1505,1505,1504,650
20230921,123100,161646558,1515,1515,1515,1515,0
20230921,123000,161646558,1515,1515,1515,1515,0
20230921,122900,161646558,1515,1515,1515,1515,0
20230921,122800,161646558,1515,1515,1515,1515,1
20230921,122700,161645043,1503,1503,1503,1503,9003
20230921,122600,148113534,1503,1510,1510,1503,13847
20230921,122500,127291103,1510,1514,1514,1510,5000
20230921,122400,119733913,1523,1523,1523,1523,101
20230921,122300,119580090,1514,1514,1514,1514,0
20230921,122200,119580090,1514,1517,1517,1514,1154
20230921,122100,117832915,1525,1525,1525,1525,0
20230921,122000,117832915,1525,1525,1525,1525,1
20230921,121900,117831390,1526,1526,1526,1526,0
20230921,121800,117831390,1526,1526,1526,1526,0
20230921,121700,117831390,1526,1526,1526,1526,0
20230921,121600,117831390,1526,1526,1526,1526,0
20230921,121500,117831390,1526,1526,1526,1526,0
20230921,121400,117831390,1526,1526,1526,1526,0
20230921,121300,117831390,1526,1526,1526,1526,0
20230921,121200,117831390,1526,1526,1526,1526,0
20230921,121100,117831390,1526,1526,1526,1526,0
20230921,121000,117831390,1526,1526,1526,1526,0
20230921,120900,117831390,1526,1523,1526,1523,848
20230921,120800,116538686,1521,1521,1521,1521,176
20230921,120700,116270990,1521,1521,1521,1521,0
20230921,120600,116270990,1521,1521,1521,1521,0
20230921,120500,116270990,1521,1521,1521,1521,1
20230921,120400,116269469,1518,1518,1518,1518,0
20230921,120300,116269469,1518,1518,1518,1518,0
20230921,120200,116269469,1518,1518,1518,1518,1
20230921,120100,116267951,1524,1519,1524,1519,550
20230921,120000,115431851,1518,1520,1520,1518,15
20230921,115900,115409066,1521,1521,1521,1521,5
20230921,115800,115401461,1522,1523,1523,1522,6
20230921,115700,115392328,1526,1526,1526,1526,0
20230921,115600,115392328,1526,1524,1526,1524,100
20230921,115500,115239802,1526,1526,1526,1526,0
20230921,115400,115239802,1526,1526,1526,1526,0
20230921,115300,115239802,1526,1526,1526,1526,0
20230921,115200,115239802,1526,1526,1526,1526,0
20230921,115100,115239802,1526,1525,1526,1523,24
20230921,115000,115203223,1526,1527,1527,1526,2952
20230921,114900,110695520,1531,1531,1531,1531,0
20230921,114800,110695520,1531,1531,1531,1531,0
20230921,114700,110695520,1531,1531,1531,1531,0
20230921,114600,110695520,1531,1531,1531,1531,0
20230921,114500,110695520,1531,1531,1531,1531,0
20230921,114400,110695520,1531,1531,1531,1531,0
20230921,114300,110695520,1531,1531,1531,1531,0
20230921,114200,110695520,1531,1531,1531,1531,0
20230921,114100,110695520,1531,1531,1531,1531,0
20230921,114000,110695520,1531,1531,1531,1531,0
20230921,113900,110695520,1531,1531,1531,1531,0
20230921,113800,110695520,1531,1531,1531,1531,0
20230921,113700,110695520,1531,1531,1531,1531,0
20230921,113600,110695520,1531,1531,1531,1531,0
20230921,113500,110695520,1531,1531,1531,1531,0
20230921,113400,110695520,1531,1531,1531,1531,10
20230921,113300,110680210,1532,1532,1532,1532,0
20230921,113200,110680210,1532,1532,1532,1532,0
20230921,113100,110680210,1532,1528,1532,1528,10
20230921,113000,110664914,1528,1528,1528,1528,1
20230921,112900,110663386,1526,1528,1528,1526,8
20230921,112800,110651166,1532,1532,1532,1532,0
20230921,112700,110651166,1532,1527,1532,1527,294
20230921,112600,110201635,1526,1526,1526,1526,2
20230921,112500,110198583,1523,1523,1523,1523,1
20230921,112400,110197060,1522,1512,1522,1512,1562
20230921,112300,107824696,1512,1526,1526,1512,1295
20230921,112200,105859236,1528,1511,1528,1511,4467
20230921,112100,99081327,1511,1521,1521,1511,825
20230921,112000,97831397,1522,1524,1524,1522,162
20230921,111900,97584549,1525,1525,1525,1525,0
20230921,111800,97584549,1525,1525,1525,1525,0
20230921,111700,97584549,1525,1525,1525,1525,0
20230921,111600,97584549,1525,1525,1525,1525,0
20230921,111500,97584549,1525,1525,1525,1525,68
20230921,111400,97480849,1525,1525,1525,1525,1
20230921,111300,97479324,1526,1526,1526,1526,0
20230921,111200,97479324,1526,1526,1526,1526,30
20230921,111100,97433544,1526,1526,1526,1526,0
20230921,111000,97433544,1526,1526,1526,1526,0
20230921,110900,97433544,1526,1526,1526,1526,10
20230921,110800,97418284,1526,1526,1526,1526,29
20230921,110700,97374030,1524,1525,1525,1524,21
20230921,110600,97342006,1526,1528,1528,1526,65
20230921,110500,97242757,1528,1528,1528,1528,7
20230921,110400,97232061,1530,1534,1534,1530,1484
20230921,110300,94961141,1532,1532,1532,1532,0
20230921,110200,94961141,1532,1538,1538,1532,633
20230921,110100,93990630,1540,1540,1540,1540,0
20230921,110000,93990630,1540,1540,1540,1540,0
20230921,105900,93990630,1540,1539,1540,1539,2
20230921,105800,93987551,1536,1536,1536,1536,520
20230921,105700,93188831,1536,1539,1539,1536,462
20230921,105600,92477846,1539,1539,1539,1539,0
20230921,105500,92477846,1539,1539,1539,1539,0
20230921,105400,92477846,1539,1539,1539,1539,0
20230921,105300,92477846,1539,1539,1539,1539,1
20230921,105200,92476307,1540,1540,1540,1540,50
20230921,105100,92399307,1540,1540,1540,1540,0
20230921,105000,92399307,1540,1540,1540,1540,2
20230921,104900,92396227,1539,1539,1539,1539,8
20230921,104800,92383915,1539,1539,1539,1539,0
20230921,104700,92383915,1539,1539,1539,1539,0
20230921,104600,92383915,1539,1539,1539,1539,0
20230921,104500,92383915,1539,1539,1539,1539,0
20230921,104400,92383915,1539,1539,1539,1539,0
20230921,104300,92383915,1539,1539,1539,1539,10
20230921,104200,92368525,1540,1540,1540,1540,0
20230921,104100,92368525,1540,1540,1540,1540,381
20230921,104000,91781785,1540,1540,1540,1540,84
20230921,103900,91652425,1540,1542,1542,1540,3261
20230921,103800,86628804,1541,1541,1541,1541,0
20230921,103700,86628804,1541,1541,1541,1541,0
20230921,103600,86628804,1541,1541,1541,1541,1
20230921,103500,86627263,1541,1541,1541,1541,0
20230921,103400,86627263,1541,1541,1541,1541,0
20230921,103300,86627263,1541,1541,1541,1541,0
20230921,103200,86627263,1541,1541,1541,1541,765
20230921,103100,85448398,1541,1541,1541,1541,44
20230921,103000,85380594,1543,1543,1543,1543,47
20230921,102900,85308073,1539,1539,1539,1539,0
20230921,102800,85308073,1539,1539,1539,1539,0
20230921,102700,85308073,1539,1540,1540,1539,3311
20230921,102600,80210478,1539,1539,1539,1539,0
20230921,102500,80210478,1539,1539,1539,1539,1
20230921,102400,80208939,1539,1539,1539,1539,180
20230921,102300,79931919,1539,1539,1539,1538,396
20230921,102200,79322805,1539,1546,1546,1539,1576
20230921,102100,76893877,1546,1546,1546,1546,0
20230921,102000,76893877,1546,1550,1550,1546,64
20230921,101900,76794805,1554,1554,1554,1554,0
20230921,101800,76794805,1554,1554,1554,1554,0
20230921,101700,76794805,1554,1554,1554,1554,0
20230921,101600,76794805,1554,1554,1554,1554,0
20230921,101500,76794805,1554,1553,1554,1553,1549
20230921,101400,74388070,1554,1554,1554,1554,0
20230921,101300,74388070,1554,1554,1554,1554,0
20230921,101200,74388070,1554,1554,1554,1554,100
20230921,101100,74232670,1554,1550,1554,1546,640
20230921,101000,73241804,1550,1550,1550,1550,0
20230921,100900,73241804,1550,1550,1550,1550,194
20230921,100800,72941104,1550,1556,1556,1550,391
20230921,100700,72335038,1548,1548,1548,1548,6
20230921,100600,72325750,1556,1556,1556,1556,1
20230921,100500,72324194,1550,1557,1557,1550,135
20230921,100400,72114244,1557,1557,1557,1557,0
20230921,100300,72114244,1557,1557,1557,1557,0
20230921,100200,72114244,1557,1557,1557,1557,0
20230921,100100,72114244,1557,1557,1557,1557,0
20230921,100000,72114244,1557,1557,1557,1557,0
20230921,095900,72114244,1557,1557,1557,1557,0
20230921,095800,72114244,1557,1557,1557,1557,0
20230921,095700,72114244,1557,1557,1557,1557,1
20230921,095600,72112687,1551,1551,1551,1551,0
20230921,095500,72112687,1551,1551,1551,1551,0
20230921,095400,72112687,1551,1551,1551,1551,1
20230921,095300,72111136,1565,1558,1565,1558,5
20230921,095200,72103332,1558,1558,1558,1558,258
20230921,095100,71701368,1542,1567,1567,1542,5065
20230921,095000,63792715,1567,1567,1567,1567,0
20230921,094900,63792715,1567,1567,1567,1567,1948
20230921,094800,60740199,1567,1567,1567,1567,0
20230921,094700,60740199,1567,1567,1567,1567,101
20230921,094600,60581932,1567,1567,1567,1567,1
20230921,094500,60580365,1572,1572,1572,1572,0
20230921,094400,60580365,1572,1572,1572,1572,0
20230921,094300,60580365,1572,1572,1572,1572,0
20230921,094200,60580365,1572,1572,1572,1572,0
20230921,094100,60580365,1572,1572,1572,1567,3614
20230921,094000,54899883,1573,1573,1573,1573,1074
20230921,093900,53210481,1577,1577,1577,1577,0
20230921,093800,53210481,1577,1577,1578,1577,701
20230921,093700,52104420,1577,1576,1578,1573,2926
20230921,093600,47501166,1576,1578,1578,1576,398
20230921,093500,46873568,1577,1576,1577,1576,255
20230921,093400,46471435,1573,1574,1574,1573,59
20230921,093300,46378578,1579,1579,1579,1579,0
20230921,093200,46378578,1579,1579,1579,1579,0
20230921,093100,46378578,1579,1579,1579,1579,0
20230921,093000,46378578,1579,1579,1579,1579,1
20230921,092900,46376999,1573,1573,1573,1573,300
20230921,092800,45905099,1575,1583,1583,1575,6041
20230921,092700,36360125,1585,1585,1585,1585,0
20230921,092600,36360125,1585,1585,1585,1585,0
20230921,092500,36360125,1585,1584,1585,1584,2
20230921,092400,36356956,1585,1585,1585,1585,0
20230921,092300,36356956,1585,1585,1585,1585,699
20230921,092200,35249041,1585,1585,1586,1585,68
20230921,092100,35141200,1586,1585,1586,1585,2595
20230921,092000,31026480,1585,1585,1585,1585,140
20230921,091900,30804580,1586,1586,1586,1586,0
20230921,091800,30804580,1586,1586,1586,1586,0
20230921,091700,30804580,1586,1586,1586,1586,0
20230921,091600,30804580,1586,1585,1586,1585,437
20230921,091500,30111930,1585,1585,1585,1585,0
20230921,091400,30111930,1585,1583,1585,1583,1532
20230921,091300,27685102,1577,1583,1583,1577,33
20230921,091200,27633055,1577,1583,1583,1577,1538
20230921,091100,25199001,1584,1584,1584,1584,0
20230921,091000,25199001,1584,1577,1584,1577,266
20230921,090900,24779512,1581,1581,1581,1578,111
20230921,090800,24604024,1587,1587,1587,1587,1
20230921,090700,24602437,1582,1583,1587,1582,37
20230921,090600,24543872,1587,1581,1587,1575,3489
20230921,090500,19036086,1588,1577,1588,1577,3482
20230921,090400,13529092,1577,1570,1577,1570,6216
20230921,090300,3757932,1571,1571,1571,1571,656
20230921,090200,2727356,1571,1571,1571,1571,64
20230921,090100,2626812,1572,1572,1572,1572,0
20230921,090000,2626812,1572,1572,1572,1572,1671