stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,184300,143491552,1470,1470,1470,1470,8143
20230912,184200,143491552,1470,1470,1470,1470,0
20230912,184100,143491552,1470,1470,1470,1470,0
20230912,184000,143491552,1470,1470,1470,1470,0
20230912,183900,143491552,1470,1470,1470,1470,0
20230912,183800,143491552,1470,1470,1470,1470,0
20230912,183700,143491552,1470,1470,1470,1470,0
20230912,183600,143491552,1470,1470,1470,1470,0
20230912,183500,143491552,1470,1470,1470,1470,0
20230912,183400,143491552,1470,1470,1470,1470,0
20230912,183300,143491552,1470,1470,1470,1470,0
20230912,183200,143491552,1470,1470,1470,1470,0
20230912,183100,143491552,1470,1470,1470,1470,0
20230912,183000,143491552,1470,1470,1470,1470,0
20230912,182900,143491552,1470,1470,1470,1470,0
20230912,182800,143491552,1470,1470,1470,1470,0
20230912,182700,143491552,1470,1470,1470,1470,0
20230912,182600,143491552,1470,1470,1470,1470,0
20230912,182500,143491552,1470,1470,1470,1470,0
20230912,182400,143491552,1470,1470,1470,1470,0
20230912,182300,143491552,1470,1470,1470,1470,0
20230912,182200,143491552,1470,1470,1470,1470,0
20230912,182100,143491552,1470,1470,1470,1470,0
20230912,182000,143491552,1470,1470,1470,1470,0
20230912,181900,143491552,1470,1470,1470,1470,0
20230912,181800,143491552,1470,1470,1470,1470,0
20230912,181700,143491552,1470,1470,1470,1470,0
20230912,181600,143491552,1470,1470,1470,1470,0
20230912,181500,143491552,1470,1470,1470,1470,0
20230912,181400,143491552,1470,1470,1470,1470,0
20230912,181300,143491552,1470,1470,1470,1470,8143
20230912,181200,143491552,1470,1470,1470,1470,0
20230912,181100,143491552,1470,1470,1470,1470,0
20230912,181000,143491552,1470,1470,1470,1470,0
20230912,180900,143491552,1470,1470,1470,1470,0
20230912,180800,143491552,1470,1470,1470,1470,0
20230912,180700,143491552,1470,1470,1470,1470,0
20230912,180600,143491552,1470,1470,1470,1470,0
20230912,180500,143491552,1470,1470,1470,1470,0
20230912,180400,143491552,1470,1470,1470,1470,0
20230912,180300,143491552,1470,1470,1470,1470,0
20230912,180200,143491552,1470,1470,1470,1470,0
20230912,180100,143491552,1470,1470,1470,1470,0
20230912,180000,143491552,1470,1470,1470,1470,0
20230912,175900,143491552,1470,1470,1470,1470,0
20230912,175800,143491552,1470,1470,1470,1470,0
20230912,175700,143491552,1470,1470,1470,1470,0
20230912,175600,143491552,1470,1470,1470,1470,0
20230912,175500,143491552,1470,1470,1470,1470,0
20230912,175400,143491552,1470,1470,1470,1470,0
20230912,175300,143491552,1470,1470,1470,1470,0
20230912,175200,143491552,1470,1470,1470,1470,0
20230912,175100,143491552,1470,1470,1470,1470,0
20230912,175000,143491552,1470,1470,1470,1470,0
20230912,174900,143491552,1470,1470,1470,1470,0
20230912,174800,143491552,1470,1470,1470,1470,0
20230912,174700,143491552,1470,1470,1470,1470,0
20230912,174600,143491552,1470,1470,1470,1470,0
20230912,174500,143491552,1470,1470,1470,1470,0
20230912,174400,143491552,1470,1470,1470,1470,0
20230912,174300,143491552,1470,1470,1470,1470,8143
20230912,174200,143491552,1470,1470,1470,1470,0
20230912,174100,143491552,1470,1470,1470,1470,0
20230912,174000,143491552,1470,1470,1470,1470,0
20230912,173900,143491552,1470,1470,1470,1470,0
20230912,173800,143491552,1470,1470,1470,1470,0
20230912,173700,143491552,1470,1470,1470,1470,0
20230912,173600,143491552,1470,1470,1470,1470,0
20230912,173500,143491552,1470,1470,1470,1470,0
20230912,173400,143491552,1470,1470,1470,1470,0
20230912,173300,143491552,1470,1470,1470,1470,0
20230912,173200,143491552,1470,1470,1470,1470,0
20230912,173100,143491552,1470,1470,1470,1470,0
20230912,173000,143491552,1470,1470,1470,1470,0
20230912,172900,143491552,1470,1470,1470,1470,0
20230912,172800,143491552,1470,1470,1470,1470,0
20230912,172700,143491552,1470,1470,1470,1470,0
20230912,172600,143491552,1470,1470,1470,1470,0
20230912,172500,143491552,1470,1470,1470,1470,0
20230912,172400,143491552,1470,1470,1470,1470,0
20230912,172300,143491552,1470,1470,1470,1470,0
20230912,172200,143491552,1470,1470,1470,1470,0
20230912,172100,143491552,1470,1470,1470,1470,0
20230912,172000,143491552,1470,1470,1470,1470,0
20230912,171900,143491552,1470,1470,1470,1470,0
20230912,171800,143491552,1470,1470,1470,1470,0
20230912,171700,143491552,1470,1470,1470,1470,0
20230912,171600,143491552,1470,1470,1470,1470,0
20230912,171500,143491552,1470,1470,1470,1470,0
20230912,171400,143491552,1470,1470,1470,1470,0
20230912,171300,143491552,1470,1470,1470,1470,8143
20230912,171200,143491552,1470,1470,1470,1470,0
20230912,171100,143491552,1470,1470,1470,1470,0
20230912,171000,143491552,1470,1470,1470,1470,0
20230912,170900,143491552,1470,1470,1470,1470,0
20230912,170800,143491552,1470,1470,1470,1470,0
20230912,170700,143491552,1470,1470,1470,1470,0
20230912,170600,143491552,1470,1470,1470,1470,0
20230912,170500,143491552,1470,1470,1470,1470,0
20230912,170400,143491552,1470,1470,1470,1470,0
20230912,170300,143491552,1470,1470,1470,1470,0
20230912,170200,143491552,1470,1470,1470,1470,0
20230912,170100,143491552,1470,1470,1470,1470,0
20230912,170000,143491552,1470,1470,1470,1470,0
20230912,165900,143491552,1470,1470,1470,1470,0
20230912,165800,143491552,1470,1470,1470,1470,0
20230912,165700,143491552,1470,1470,1470,1470,0
20230912,165600,143491552,1470,1470,1470,1470,0
20230912,165500,143491552,1470,1470,1470,1470,0
20230912,165400,143491552,1470,1470,1470,1470,0
20230912,165300,143491552,1470,1470,1470,1470,0
20230912,165200,143491552,1470,1470,1470,1470,0
20230912,165100,143491552,1470,1470,1470,1470,0
20230912,165000,143491552,1470,1470,1470,1470,0
20230912,164900,143491552,1470,1470,1470,1470,0
20230912,164800,143491552,1470,1470,1470,1470,0
20230912,164700,143491552,1470,1470,1470,1470,0
20230912,164600,143491552,1470,1470,1470,1470,0
20230912,164500,143491552,1470,1470,1470,1470,0
20230912,164400,143491552,1470,1470,1470,1470,0
20230912,164300,143491552,1470,1470,1470,1470,8143
20230912,164200,143491552,1470,1470,1470,1470,0
20230912,164100,143491552,1470,1470,1470,1470,0
20230912,164000,143491552,1470,1470,1470,1470,0
20230912,163900,143491552,1470,1470,1470,1470,0
20230912,163800,143491552,1470,1470,1470,1470,0
20230912,163700,143491552,1470,1470,1470,1470,0
20230912,163600,143491552,1470,1470,1470,1470,0
20230912,163500,143491552,1470,1470,1470,1470,0
20230912,163400,143491552,1470,1470,1470,1470,0
20230912,163300,143491552,1470,1470,1470,1470,0
20230912,163200,143491552,1470,1470,1470,1470,0
20230912,163100,143491552,1470,1470,1470,1470,0
20230912,163000,143491552,1470,1470,1470,1470,0
20230912,162900,143491552,1470,1470,1470,1470,0
20230912,162800,143491552,1470,1470,1470,1470,0
20230912,162700,143491552,1470,1470,1470,1470,0
20230912,162600,143491552,1470,1470,1470,1470,0
20230912,162500,143491552,1470,1470,1470,1470,0
20230912,162400,143491552,1470,1470,1470,1470,0
20230912,162300,143491552,1470,1470,1470,1470,0
20230912,162200,143491552,1470,1470,1470,1470,0
20230912,162100,143491552,1470,1470,1470,1470,0
20230912,162000,143491552,1470,1470,1470,1470,0
20230912,161900,143491552,1470,1470,1470,1470,0
20230912,161800,143491552,1470,1470,1470,1470,0
20230912,161700,143491552,1470,1470,1470,1470,0
20230912,161600,143491552,1470,1470,1470,1470,0
20230912,161500,143491552,1470,1470,1470,1470,0
20230912,161400,143491552,1470,1470,1470,1470,0
20230912,161300,143491552,1470,1470,1470,1470,8143
20230912,161200,143491552,1470,1470,1470,1470,0
20230912,161100,143491552,1470,1470,1470,1470,0
20230912,161000,143491552,1470,1470,1470,1470,0
20230912,160900,143491552,1470,1470,1470,1470,0
20230912,160800,143491552,1470,1470,1470,1470,0
20230912,160700,143491552,1470,1470,1470,1470,0
20230912,160600,143491552,1470,1470,1470,1470,0
20230912,160500,143491552,1470,1470,1470,1470,0
20230912,160400,143491552,1470,1470,1470,1470,0
20230912,160300,143491552,1470,1470,1470,1470,0
20230912,160200,143491552,1470,1470,1470,1470,0
20230912,160100,143491552,1470,1470,1470,1470,0
20230912,160000,143491552,1470,1470,1470,1470,0
20230912,155900,143491552,1470,1470,1470,1470,0
20230912,155800,143491552,1470,1470,1470,1470,0
20230912,155700,143491552,1470,1470,1470,1470,0
20230912,155600,143491552,1470,1470,1470,1470,0
20230912,155500,143491552,1470,1470,1470,1470,0
20230912,155400,143491552,1470,1470,1470,1470,0
20230912,155300,143491552,1470,1470,1470,1470,0
20230912,155200,143491552,1470,1470,1470,1470,0
20230912,155100,143491552,1470,1470,1470,1470,0
20230912,155000,143491552,1470,1470,1470,1470,0
20230912,154900,143491552,1470,1470,1470,1470,0
20230912,154800,143491552,1470,1470,1470,1470,0
20230912,154700,143491552,1470,1470,1470,1470,0
20230912,154600,143491552,1470,1470,1470,1470,0
20230912,154500,143491552,1470,1470,1470,1470,0
20230912,154400,143491552,1470,1470,1470,1470,0
20230912,154300,143491552,1470,1470,1470,1470,8143
20230912,154200,143491552,1470,1470,1470,1470,0
20230912,154100,143491552,1470,1470,1470,1470,0
20230912,154000,143491552,1470,1470,1470,1470,0
20230912,153900,143491552,1470,1470,1470,1470,0
20230912,153800,143491552,1470,1470,1470,1470,0
20230912,153700,143491552,1470,1470,1470,1470,0
20230912,153600,143491552,1470,1470,1470,1470,0
20230912,153500,143491552,1470,1470,1470,1470,0
20230912,153400,143491552,1470,1470,1470,1470,0
20230912,153300,143491552,1470,1470,1470,1470,0
20230912,153200,143491552,1470,1470,1470,1470,0
20230912,153100,143491552,1470,1470,1470,1470,0
20230912,153000,143491552,1470,1470,1470,1470,8143
20230912,152900,131521342,1462,1462,1462,1462,0
20230912,152800,131521342,1462,1462,1462,1462,0
20230912,152700,131521342,1462,1462,1462,1462,0
20230912,152600,131521342,1462,1462,1462,1462,0
20230912,152500,131521342,1462,1462,1462,1462,0
20230912,152400,131521342,1462,1462,1462,1462,0
20230912,152300,131521342,1462,1462,1462,1462,0
20230912,152200,131521342,1462,1462,1462,1462,0
20230912,152100,131521342,1462,1462,1462,1462,0
20230912,152000,131521342,1462,1462,1462,1462,0
20230912,151900,131521342,1462,1458,1462,1458,5535
20230912,151800,123444055,1459,1459,1460,1458,3531
20230912,151700,118289636,1459,1458,1459,1455,852
20230912,151600,117046975,1459,1456,1459,1456,32
20230912,151500,117000377,1460,1456,1460,1455,240
20230912,151400,116650962,1456,1460,1460,1455,155
20230912,151300,116425092,1460,1459,1460,1455,482
20230912,151200,115721784,1459,1462,1462,1459,1335
20230912,151100,113772559,1462,1462,1463,1462,35
20230912,151000,113721388,1463,1462,1463,1462,41
20230912,150900,113661445,1463,1465,1465,1463,199
20230912,150800,113370073,1464,1461,1464,1461,36
20230912,150700,113317461,1465,1460,1465,1460,31
20230912,150600,113272193,1464,1460,1465,1460,34
20230912,150500,113222536,1465,1460,1465,1460,104
20230912,150400,113070323,1465,1460,1465,1460,90
20230912,150300,112938628,1465,1460,1465,1460,67
20230912,150200,112840619,1465,1461,1465,1460,30
20230912,150100,112796789,1465,1461,1465,1461,31
20230912,150000,112751494,1461,1463,1463,1461,29
20230912,145900,112709122,1464,1464,1464,1461,41
20230912,145800,112649190,1464,1465,1465,1464,445
20230912,145700,111997267,1467,1465,1467,1465,254
20230912,145600,111625055,1465,1466,1470,1465,701
20230912,145500,110597405,1470,1470,1470,1466,32
20230912,145400,110550485,1466,1466,1466,1466,499
20230912,145300,109818951,1466,1467,1467,1466,77
20230912,145200,109706021,1470,1468,1470,1467,82
20230912,145100,109585721,1468,1469,1469,1466,1301
20230912,145000,107677939,1471,1469,1471,1469,56
20230912,144900,107595664,1470,1468,1470,1468,54
20230912,144800,107516362,1468,1468,1468,1468,45
20230912,144700,107450302,1469,1469,1469,1469,37
20230912,144600,107395949,1469,1469,1469,1469,2
20230912,144500,107393011,1469,1469,1471,1469,19
20230912,144400,107365078,1472,1471,1472,1470,44
20230912,144300,107300363,1471,1469,1472,1469,27
20230912,144200,107260659,1469,1467,1469,1467,6
20230912,144100,107251855,1469,1467,1469,1467,6
20230912,144000,107243051,1470,1467,1470,1467,146
20230912,143900,107028864,1469,1469,1469,1469,0
20230912,143800,107028864,1469,1469,1469,1469,1
20230912,143700,107027395,1469,1469,1469,1469,1
20230912,143600,107025926,1469,1469,1469,1469,0
20230912,143500,107025926,1469,1469,1469,1469,6
20230912,143400,107017112,1469,1468,1469,1467,5
20230912,143300,107009772,1470,1470,1470,1470,250
20230912,143200,106642272,1469,1469,1470,1467,43
20230912,143100,106579133,1470,1470,1470,1469,13
20230912,143000,106560028,1469,1471,1471,1469,13
20230912,142900,106540919,1474,1474,1474,1474,0
20230912,142800,106540919,1474,1474,1474,1474,25
20230912,142700,106504069,1473,1471,1474,1471,8
20230912,142600,106492289,1467,1468,1468,1467,45
20230912,142500,106426273,1474,1474,1474,1474,0
20230912,142400,106426273,1474,1474,1474,1474,0
20230912,142300,106426273,1474,1470,1474,1468,558
20230912,142200,105606309,1474,1470,1474,1470,773
20230912,142100,104469991,1470,1472,1472,1470,196
20230912,142000,104181585,1472,1474,1475,1472,33
20230912,141900,104132992,1475,1475,1475,1475,0
20230912,141800,104132992,1475,1475,1475,1475,0
20230912,141700,104132992,1475,1475,1475,1475,0
20230912,141600,104132992,1475,1475,1475,1475,100
20230912,141500,103985492,1475,1475,1475,1475,98
20230912,141400,103840942,1475,1477,1477,1474,208
20230912,141300,103534139,1478,1476,1478,1476,4
20230912,141200,103528232,1478,1478,1478,1478,1
20230912,141100,103526754,1475,1477,1477,1475,713
20230912,141000,102473662,1477,1477,1477,1477,0
20230912,140900,102473662,1477,1477,1477,1477,10
20230912,140800,102458892,1478,1478,1478,1478,1
20230912,140700,102457414,1478,1478,1478,1478,0
20230912,140600,102457414,1478,1476,1478,1476,2
20230912,140500,102454460,1478,1478,1478,1478,0
20230912,140400,102454460,1478,1478,1478,1478,0
20230912,140300,102454460,1478,1478,1478,1478,0
20230912,140200,102454460,1478,1478,1478,1478,0
20230912,140100,102454460,1478,1478,1478,1478,0
20230912,140000,102454460,1478,1474,1478,1473,65
20230912,135900,102358700,1474,1474,1474,1474,7
20230912,135800,102348382,1478,1477,1480,1475,1553
20230912,135700,100054684,1477,1477,1477,1477,0
20230912,135600,100054684,1477,1475,1477,1475,16
20230912,135500,100031082,1477,1475,1477,1475,7
20230912,135400,100020755,1477,1475,1477,1475,23
20230912,135300,99986826,1475,1476,1476,1475,147
20230912,135200,99769874,1476,1476,1476,1476,0
20230912,135100,99769874,1476,1476,1476,1476,17
20230912,135000,99744782,1476,1476,1476,1476,4
20230912,134900,99738878,1480,1479,1480,1477,60
20230912,134800,99650187,1479,1479,1480,1479,10
20230912,134700,99635395,1480,1478,1480,1478,17
20230912,134600,99610265,1480,1480,1480,1480,0
20230912,134500,99610265,1480,1480,1480,1480,0
20230912,134400,99610265,1480,1480,1480,1480,1
20230912,134300,99608785,1479,1479,1479,1479,0
20230912,134200,99608785,1479,1479,1479,1479,1
20230912,134100,99607306,1480,1480,1480,1480,0
20230912,134000,99607306,1480,1480,1480,1480,0
20230912,133900,99607306,1480,1480,1480,1480,1
20230912,133800,99605826,1480,1480,1480,1480,0
20230912,133700,99605826,1480,1481,1481,1480,10
20230912,133600,99591019,1481,1480,1481,1479,726
20230912,133500,98515894,1481,1478,1481,1478,22
20230912,133400,98483369,1478,1480,1481,1478,518
20230912,133300,97716660,1481,1481,1481,1481,0
20230912,133200,97716660,1481,1481,1481,1481,0
20230912,133100,97716660,1481,1481,1481,1481,0
20230912,133000,97716660,1481,1481,1481,1478,5
20230912,132900,97709264,1480,1480,1480,1480,100
20230912,132800,97561264,1480,1480,1480,1480,0
20230912,132700,97561264,1480,1480,1480,1480,0
20230912,132600,97561264,1480,1480,1480,1480,2
20230912,132500,97558304,1480,1480,1480,1480,0
20230912,132400,97558304,1480,1480,1480,1480,0
20230912,132300,97558304,1480,1480,1480,1480,0
20230912,132200,97558304,1480,1480,1480,1480,0
20230912,132100,97558304,1480,1480,1480,1480,1
20230912,132000,97556824,1479,1479,1479,1479,0
20230912,131900,97556824,1479,1479,1479,1479,5
20230912,131800,97549429,1480,1480,1480,1480,0
20230912,131700,97549429,1480,1480,1480,1480,0
20230912,131600,97549429,1480,1480,1480,1480,3
20230912,131500,97544989,1479,1479,1479,1479,0
20230912,131400,97544989,1479,1479,1479,1479,3
20230912,131300,97540552,1480,1480,1480,1480,0
20230912,131200,97540552,1480,1480,1480,1480,0
20230912,131100,97540552,1480,1480,1480,1480,3
20230912,131000,97536112,1481,1479,1481,1479,21
20230912,130900,97505049,1479,1479,1479,1479,22
20230912,130800,97472511,1481,1481,1481,1481,0
20230912,130700,97472511,1481,1481,1481,1481,0
20230912,130600,97472511,1481,1481,1481,1481,0
20230912,130500,97472511,1481,1481,1481,1481,1
20230912,130400,97471030,1480,1480,1480,1480,7
20230912,130300,97460670,1481,1481,1481,1481,0
20230912,130200,97460670,1481,1481,1481,1481,0
20230912,130100,97460670,1481,1481,1481,1481,0
20230912,130000,97460670,1481,1481,1481,1481,0
20230912,125900,97460670,1481,1481,1481,1481,0
20230912,125800,97460670,1481,1481,1481,1481,0
20230912,125700,97460670,1481,1481,1481,1481,2
20230912,125600,97457708,1481,1481,1481,1481,0
20230912,125500,97457708,1481,1479,1481,1479,33
20230912,125400,97408899,1480,1479,1480,1479,52
20230912,125300,97331990,1479,1479,1479,1479,0
20230912,125200,97331990,1479,1479,1479,1479,6
20230912,125100,97323116,1480,1480,1480,1480,1
20230912,125000,97321636,1481,1481,1481,1481,0
20230912,124900,97321636,1481,1480,1481,1480,80
20230912,124800,97203235,1480,1480,1480,1480,0
20230912,124700,97203235,1480,1480,1480,1480,1
20230912,124600,97201755,1479,1479,1479,1479,0
20230912,124500,97201755,1479,1479,1479,1479,0
20230912,124400,97201755,1479,1480,1480,1479,3
20230912,124300,97197316,1477,1475,1477,1475,79
20230912,124200,97080788,1475,1475,1475,1475,0
20230912,124100,97080788,1475,1475,1475,1475,0
20230912,124000,97080788,1475,1473,1475,1471,187
20230912,123900,96805341,1475,1475,1475,1475,0
20230912,123800,96805341,1475,1475,1475,1475,0
20230912,123700,96805341,1475,1473,1475,1473,14
20230912,123600,96784717,1475,1475,1475,1475,1
20230912,123500,96783242,1474,1474,1474,1474,364
20230912,123400,96246706,1475,1473,1475,1473,293
20230912,123300,95814827,1474,1472,1474,1472,17
20230912,123200,95789783,1474,1473,1474,1472,93
20230912,123100,95652828,1473,1473,1473,1473,91
20230912,123000,95518785,1474,1474,1474,1472,26
20230912,122900,95480509,1473,1473,1473,1473,671
20230912,122800,94492126,1474,1473,1474,1473,3
20230912,122700,94487705,1474,1465,1474,1465,32
20230912,122600,94440735,1474,1455,1474,1455,5445
20230912,122500,86514116,1456,1471,1471,1400,14146
20230912,122400,66180172,1475,1475,1475,1475,0
20230912,122300,66180172,1475,1475,1475,1475,0
20230912,122200,66180172,1475,1475,1475,1475,0
20230912,122100,66180172,1475,1470,1475,1470,51
20230912,122000,66105172,1470,1470,1475,1470,1056
20230912,121900,64552847,1475,1475,1475,1475,0
20230912,121800,64552847,1475,1470,1475,1470,4
20230912,121700,64546952,1475,1475,1475,1475,0
20230912,121600,64546952,1475,1470,1475,1470,4054
20230912,121500,58587302,1470,1482,1482,1470,15004
20230912,121400,36505922,1477,1477,1477,1477,1000
20230912,121300,35028922,1482,1482,1482,1482,0
20230912,121200,35028922,1482,1482,1482,1482,2
20230912,121100,35025958,1482,1477,1482,1477,133
20230912,121000,34829512,1483,1479,1483,1477,1802
20230912,120900,32167027,1483,1483,1483,1483,0
20230912,120800,32167027,1483,1483,1483,1483,0
20230912,120700,32167027,1483,1483,1483,1483,0
20230912,120600,32167027,1483,1480,1483,1479,66
20230912,120500,32069355,1483,1482,1483,1480,143
20230912,120400,31857566,1483,1484,1484,1483,262
20230912,120300,31469019,1484,1484,1484,1484,0
20230912,120200,31469019,1484,1484,1484,1484,0
20230912,120100,31469019,1484,1484,1484,1484,0
20230912,120000,31469019,1484,1484,1484,1484,0
20230912,115900,31469019,1484,1484,1484,1484,0
20230912,115800,31469019,1484,1484,1484,1484,0
20230912,115700,31469019,1484,1484,1484,1484,0
20230912,115600,31469019,1484,1484,1484,1484,147
20230912,115500,31250871,1485,1485,1485,1485,0
20230912,115400,31250871,1485,1485,1485,1485,0
20230912,115300,31250871,1485,1485,1485,1485,0
20230912,115200,31250871,1485,1485,1485,1485,0
20230912,115100,31250871,1485,1485,1485,1485,0
20230912,115000,31250871,1485,1485,1485,1485,0
20230912,114900,31250871,1485,1485,1485,1485,0
20230912,114800,31250871,1485,1485,1485,1485,0
20230912,114700,31250871,1485,1485,1485,1485,0
20230912,114600,31250871,1485,1485,1485,1485,0
20230912,114500,31250871,1485,1485,1485,1485,29
20230912,114400,31207806,1485,1485,1485,1485,0
20230912,114300,31207806,1485,1485,1485,1485,351
20230912,114200,30686571,1490,1490,1490,1490,0
20230912,114100,30686571,1490,1490,1490,1490,0
20230912,114000,30686571,1490,1490,1490,1490,0
20230912,113900,30686571,1490,1490,1490,1490,0
20230912,113800,30686571,1490,1490,1490,1490,0
20230912,113700,30686571,1490,1490,1490,1490,0
20230912,113600,30686571,1490,1490,1490,1490,0
20230912,113500,30686571,1490,1490,1490,1490,0
20230912,113400,30686571,1490,1490,1490,1490,0
20230912,113300,30686571,1490,1490,1490,1490,0
20230912,113200,30686571,1490,1490,1490,1490,1340
20230912,113100,28689971,1490,1490,1490,1490,0
20230912,113000,28689971,1490,1490,1490,1490,0
20230912,112900,28689971,1490,1490,1490,1490,0
20230912,112800,28689971,1490,1490,1490,1490,0
20230912,112700,28689971,1490,1490,1490,1490,0
20230912,112600,28689971,1490,1490,1490,1490,0
20230912,112500,28689971,1490,1490,1490,1490,0
20230912,112400,28689971,1490,1490,1490,1490,0
20230912,112300,28689971,1490,1490,1490,1490,0
20230912,112200,28689971,1490,1490,1490,1490,0
20230912,112100,28689971,1490,1490,1490,1490,0
20230912,112000,28689971,1490,1490,1490,1490,0
20230912,111900,28689971,1490,1490,1490,1490,0
20230912,111800,28689971,1490,1490,1490,1490,0
20230912,111700,28689971,1490,1490,1490,1490,0
20230912,111600,28689971,1490,1490,1490,1490,0
20230912,111500,28689971,1490,1490,1490,1490,0
20230912,111400,28689971,1490,1490,1490,1490,0
20230912,111300,28689971,1490,1490,1490,1490,0
20230912,111200,28689971,1490,1490,1490,1490,0
20230912,111100,28689971,1490,1490,1490,1490,0
20230912,111000,28689971,1490,1490,1490,1490,0
20230912,110900,28689971,1490,1489,1490,1478,6826
20230912,110800,18588482,1490,1490,1490,1490,0
20230912,110700,18588482,1490,1490,1490,1490,0
20230912,110600,18588482,1490,1490,1490,1490,1
20230912,110500,18586992,1490,1490,1490,1490,0
20230912,110400,18586992,1490,1490,1490,1490,1
20230912,110300,18585502,1488,1488,1488,1488,0
20230912,110200,18585502,1488,1488,1488,1488,0
20230912,110100,18585502,1488,1488,1488,1488,0
20230912,110000,18585502,1488,1488,1488,1488,84
20230912,105900,18460510,1489,1489,1489,1489,0
20230912,105800,18460510,1489,1489,1489,1489,0
20230912,105700,18460510,1489,1489,1489,1489,0
20230912,105600,18460510,1489,1489,1489,1489,41
20230912,105500,18399461,1490,1490,1490,1490,1
20230912,105400,18397971,1489,1489,1489,1489,40
20230912,105300,18338411,1490,1490,1490,1490,0
20230912,105200,18338411,1490,1490,1490,1490,0
20230912,105100,18338411,1490,1490,1490,1490,994
20230912,105000,16857351,1490,1490,1490,1490,0
20230912,104900,16857351,1490,1490,1490,1490,0
20230912,104800,16857351,1490,1490,1490,1490,1
20230912,104700,16855861,1489,1489,1489,1489,20
20230912,104600,16826081,1490,1490,1490,1490,0
20230912,104500,16826081,1490,1490,1490,1490,0
20230912,104400,16826081,1490,1490,1490,1490,3385
20230912,104300,11782431,1490,1490,1490,1490,1
20230912,104200,11780941,1490,1490,1490,1490,7
20230912,104100,11770511,1490,1490,1490,1490,1
20230912,104000,11769021,1484,1490,1490,1484,301
20230912,103900,11322331,1490,1490,1490,1490,0
20230912,103800,11322331,1490,1490,1490,1490,0
20230912,103700,11322331,1490,1490,1490,1490,0
20230912,103600,11322331,1490,1490,1490,1490,0
20230912,103500,11322331,1490,1490,1490,1490,0
20230912,103400,11322331,1490,1485,1490,1485,401
20230912,103300,10726841,1490,1490,1490,1490,0
20230912,103200,10726841,1490,1490,1490,1485,178
20230912,103100,10462068,1491,1491,1491,1491,70
20230912,103000,10357698,1492,1492,1492,1492,0
20230912,102900,10357698,1492,1492,1492,1492,0
20230912,102800,10357698,1492,1492,1492,1492,67
20230912,102700,10257734,1492,1492,1492,1492,1
20230912,102600,10256242,1490,1490,1490,1490,0
20230912,102500,10256242,1490,1490,1490,1490,0
20230912,102400,10256242,1490,1491,1491,1490,43
20230912,102300,10192132,1491,1491,1491,1491,0
20230912,102200,10192132,1491,1491,1491,1491,0
20230912,102100,10192132,1491,1492,1492,1491,13
20230912,102000,10172748,1491,1491,1491,1491,10
20230912,101900,10157838,1492,1492,1492,1492,0
20230912,101800,10157838,1492,1492,1492,1492,0
20230912,101700,10157838,1492,1491,1492,1491,7
20230912,101600,10147398,1492,1492,1492,1492,2
20230912,101500,10144414,1492,1492,1492,1492,10
20230912,101400,10129494,1492,1492,1492,1492,0
20230912,101300,10129494,1492,1492,1492,1492,1
20230912,101200,10128002,1492,1492,1492,1492,27
20230912,101100,10087718,1492,1492,1492,1492,1
20230912,101000,10086226,1491,1491,1491,1491,0
20230912,100900,10086226,1491,1491,1491,1491,0
20230912,100800,10086226,1491,1491,1491,1491,0
20230912,100700,10086226,1491,1491,1491,1491,301
20230912,100600,9637435,1492,1492,1492,1492,2
20230912,100500,9634451,1492,1492,1492,1492,3
20230912,100400,9629975,1492,1492,1492,1492,0
20230912,100300,9629975,1492,1492,1492,1492,0
20230912,100200,9629975,1492,1492,1492,1492,701
20230912,100100,8584083,1490,1490,1490,1490,1
20230912,100000,8582593,1493,1493,1493,1493,0
20230912,095900,8582593,1493,1493,1493,1493,0
20230912,095800,8582593,1493,1493,1493,1491,83
20230912,095700,8458677,1493,1493,1493,1493,0
20230912,095600,8458677,1493,1493,1493,1493,0
20230912,095500,8458677,1493,1493,1493,1493,1
20230912,095400,8457184,1493,1493,1493,1493,6
20230912,095300,8448226,1494,1494,1494,1494,0
20230912,095200,8448226,1494,1493,1494,1493,42
20230912,095100,8385513,1493,1493,1493,1493,0
20230912,095000,8385513,1493,1493,1493,1493,0
20230912,094900,8385513,1493,1493,1493,1493,0
20230912,094800,8385513,1493,1493,1493,1493,1
20230912,094700,8384020,1495,1497,1497,1482,1002
20230912,094600,6898604,1497,1497,1497,1497,0
20230912,094500,6898604,1497,1497,1497,1497,0
20230912,094400,6898604,1497,1497,1497,1497,0
20230912,094300,6898604,1497,1497,1497,1497,1
20230912,094200,6897107,1498,1498,1498,1498,0
20230912,094100,6897107,1498,1497,1498,1497,33
20230912,094000,6847705,1484,1498,1498,1484,683
20230912,093900,5831039,1499,1499,1499,1499,0
20230912,093800,5831039,1499,1499,1499,1499,0
20230912,093700,5831039,1499,1499,1499,1499,2
20230912,093600,5828041,1499,1499,1499,1499,2
20230912,093500,5825043,1499,1499,1499,1499,0
20230912,093400,5825043,1499,1500,1500,1499,3
20230912,093300,5820545,1495,1500,1500,1495,21
20230912,093200,5789120,1500,1500,1500,1500,0
20230912,093100,5789120,1500,1500,1500,1500,0
20230912,093000,5789120,1500,1500,1500,1500,0
20230912,092900,5789120,1500,1500,1500,1500,6
20230912,092800,5780120,1500,1501,1501,1500,3
20230912,092700,5775619,1502,1502,1502,1502,0
20230912,092600,5775619,1502,1502,1502,1502,0
20230912,092500,5775619,1502,1501,1503,1501,441
20230912,092400,5113210,1500,1500,1500,1500,200
20230912,092300,4813210,1501,1500,1501,1500,500
20230912,092200,4062730,1500,1500,1500,1500,0
20230912,092100,4062730,1500,1500,1500,1500,0
20230912,092000,4062730,1500,1500,1500,1500,510
20230912,091900,3297730,1501,1500,1501,1500,328
20230912,091800,2805729,1500,1500,1500,1500,0
20230912,091700,2805729,1500,1500,1500,1500,22
20230912,091600,2772729,1501,1501,1501,1501,0
20230912,091500,2772729,1501,1501,1501,1501,0
20230912,091400,2772729,1501,1501,1501,1500,335
20230912,091300,2269928,1501,1500,1501,1500,384
20230912,091200,1693742,1501,1500,1501,1500,255
20230912,091100,1311240,1500,1499,1500,1499,3
20230912,091000,1306742,1500,1500,1501,1500,21
20230912,090900,1275241,1501,1500,1501,1500,163
20230912,090800,1030738,1500,1490,1500,1490,230
20230912,090700,686173,1490,1489,1490,1489,23
20230912,090600,651911,1490,1489,1490,1489,100
20230912,090500,502915,1490,1485,1490,1485,41
20230912,090400,442025,1483,1484,1484,1483,205
20230912,090300,138005,1485,1485,1485,1485,0
20230912,090200,138005,1485,1485,1485,1485,0
20230912,090100,138005,1485,1485,1485,1485,0
20230912,090000,138005,1485,1485,1485,1485,83