stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,184400,214742631,1483,1483,1483,1483,3520
20230918,184300,214742631,1483,1483,1483,1483,0
20230918,184200,214742631,1483,1483,1483,1483,0
20230918,184100,214742631,1483,1483,1483,1483,0
20230918,184000,214742631,1483,1483,1483,1483,0
20230918,183900,214742631,1483,1483,1483,1483,0
20230918,183800,214742631,1483,1483,1483,1483,0
20230918,183700,214742631,1483,1483,1483,1483,0
20230918,183600,214742631,1483,1483,1483,1483,0
20230918,183500,214742631,1483,1483,1483,1483,0
20230918,183400,214742631,1483,1483,1483,1483,0
20230918,183300,214742631,1483,1483,1483,1483,0
20230918,183200,214742631,1483,1483,1483,1483,0
20230918,183100,214742631,1483,1483,1483,1483,0
20230918,183000,214742631,1483,1483,1483,1483,0
20230918,182900,214742631,1483,1483,1483,1483,0
20230918,182800,214742631,1483,1483,1483,1483,0
20230918,182700,214742631,1483,1483,1483,1483,0
20230918,182600,214742631,1483,1483,1483,1483,0
20230918,182500,214742631,1483,1483,1483,1483,0
20230918,182400,214742631,1483,1483,1483,1483,0
20230918,182300,214742631,1483,1483,1483,1483,0
20230918,182200,214742631,1483,1483,1483,1483,0
20230918,182100,214742631,1483,1483,1483,1483,0
20230918,182000,214742631,1483,1483,1483,1483,0
20230918,181900,214742631,1483,1483,1483,1483,0
20230918,181800,214742631,1483,1483,1483,1483,0
20230918,181700,214742631,1483,1483,1483,1483,0
20230918,181600,214742631,1483,1483,1483,1483,0
20230918,181500,214742631,1483,1483,1483,1483,0
20230918,181400,214742631,1483,1483,1483,1483,3520
20230918,181300,214742631,1483,1483,1483,1483,0
20230918,181200,214742631,1483,1483,1483,1483,0
20230918,181100,214742631,1483,1483,1483,1483,0
20230918,181000,214742631,1483,1483,1483,1483,0
20230918,180900,214742631,1483,1483,1483,1483,0
20230918,180800,214742631,1483,1483,1483,1483,0
20230918,180700,214742631,1483,1483,1483,1483,0
20230918,180600,214742631,1483,1483,1483,1483,0
20230918,180500,214742631,1483,1483,1483,1483,0
20230918,180400,214742631,1483,1483,1483,1483,0
20230918,180300,214742631,1483,1483,1483,1483,0
20230918,180200,214742631,1483,1483,1483,1483,0
20230918,180100,214742631,1483,1483,1483,1483,0
20230918,180000,214742631,1483,1483,1483,1483,0
20230918,175900,214742631,1483,1483,1483,1483,0
20230918,175800,214742631,1483,1483,1483,1483,0
20230918,175700,214742631,1483,1483,1483,1483,0
20230918,175600,214742631,1483,1483,1483,1483,0
20230918,175500,214742631,1483,1483,1483,1483,0
20230918,175400,214742631,1483,1483,1483,1483,0
20230918,175300,214742631,1483,1483,1483,1483,0
20230918,175200,214742631,1483,1483,1483,1483,0
20230918,175100,214742631,1483,1483,1483,1483,0
20230918,175000,214742631,1483,1483,1483,1483,0
20230918,174900,214742631,1483,1483,1483,1483,0
20230918,174800,214742631,1483,1483,1483,1483,0
20230918,174700,214742631,1483,1483,1483,1483,0
20230918,174600,214742631,1483,1483,1483,1483,0
20230918,174500,214742631,1483,1483,1483,1483,0
20230918,174400,214742631,1483,1483,1483,1483,3520
20230918,174300,214742631,1483,1483,1483,1483,0
20230918,174200,214742631,1483,1483,1483,1483,0
20230918,174100,214742631,1483,1483,1483,1483,0
20230918,174000,214742631,1483,1483,1483,1483,0
20230918,173900,214742631,1483,1483,1483,1483,0
20230918,173800,214742631,1483,1483,1483,1483,0
20230918,173700,214742631,1483,1483,1483,1483,0
20230918,173600,214742631,1483,1483,1483,1483,0
20230918,173500,214742631,1483,1483,1483,1483,0
20230918,173400,214742631,1483,1483,1483,1483,0
20230918,173300,214742631,1483,1483,1483,1483,0
20230918,173200,214742631,1483,1483,1483,1483,0
20230918,173100,214742631,1483,1483,1483,1483,0
20230918,173000,214742631,1483,1483,1483,1483,0
20230918,172900,214742631,1483,1483,1483,1483,0
20230918,172800,214742631,1483,1483,1483,1483,0
20230918,172700,214742631,1483,1483,1483,1483,0
20230918,172600,214742631,1483,1483,1483,1483,0
20230918,172500,214742631,1483,1483,1483,1483,0
20230918,172400,214742631,1483,1483,1483,1483,0
20230918,172300,214742631,1483,1483,1483,1483,0
20230918,172200,214742631,1483,1483,1483,1483,0
20230918,172100,214742631,1483,1483,1483,1483,0
20230918,172000,214742631,1483,1483,1483,1483,0
20230918,171900,214742631,1483,1483,1483,1483,0
20230918,171800,214742631,1483,1483,1483,1483,0
20230918,171700,214742631,1483,1483,1483,1483,0
20230918,171600,214742631,1483,1483,1483,1483,0
20230918,171500,214742631,1483,1483,1483,1483,0
20230918,171400,214742631,1483,1483,1483,1483,3520
20230918,171300,214742631,1483,1483,1483,1483,0
20230918,171200,214742631,1483,1483,1483,1483,0
20230918,171100,214742631,1483,1483,1483,1483,0
20230918,171000,214742631,1483,1483,1483,1483,0
20230918,170900,214742631,1483,1483,1483,1483,0
20230918,170800,214742631,1483,1483,1483,1483,0
20230918,170700,214742631,1483,1483,1483,1483,0
20230918,170600,214742631,1483,1483,1483,1483,0
20230918,170500,214742631,1483,1483,1483,1483,0
20230918,170400,214742631,1483,1483,1483,1483,0
20230918,170300,214742631,1483,1483,1483,1483,0
20230918,170200,214742631,1483,1483,1483,1483,0
20230918,170100,214742631,1483,1483,1483,1483,0
20230918,170000,214742631,1483,1483,1483,1483,0
20230918,165900,214742631,1483,1483,1483,1483,0
20230918,165800,214742631,1483,1483,1483,1483,0
20230918,165700,214742631,1483,1483,1483,1483,0
20230918,165600,214742631,1483,1483,1483,1483,0
20230918,165500,214742631,1483,1483,1483,1483,0
20230918,165400,214742631,1483,1483,1483,1483,0
20230918,165300,214742631,1483,1483,1483,1483,0
20230918,165200,214742631,1483,1483,1483,1483,0
20230918,165100,214742631,1483,1483,1483,1483,0
20230918,165000,214742631,1483,1483,1483,1483,0
20230918,164900,214742631,1483,1483,1483,1483,0
20230918,164800,214742631,1483,1483,1483,1483,0
20230918,164700,214742631,1483,1483,1483,1483,0
20230918,164600,214742631,1483,1483,1483,1483,0
20230918,164500,214742631,1483,1483,1483,1483,0
20230918,164400,214742631,1483,1483,1483,1483,3520
20230918,164300,214742631,1483,1483,1483,1483,0
20230918,164200,214742631,1483,1483,1483,1483,0
20230918,164100,214742631,1483,1483,1483,1483,0
20230918,164000,214742631,1483,1483,1483,1483,0
20230918,163900,214742631,1483,1483,1483,1483,0
20230918,163800,214742631,1483,1483,1483,1483,0
20230918,163700,214742631,1483,1483,1483,1483,0
20230918,163600,214742631,1483,1483,1483,1483,0
20230918,163500,214742631,1483,1483,1483,1483,0
20230918,163400,214742631,1483,1483,1483,1483,0
20230918,163300,214742631,1483,1483,1483,1483,0
20230918,163200,214742631,1483,1483,1483,1483,0
20230918,163100,214742631,1483,1483,1483,1483,0
20230918,163000,214742631,1483,1483,1483,1483,0
20230918,162900,214742631,1483,1483,1483,1483,0
20230918,162800,214742631,1483,1483,1483,1483,0
20230918,162700,214742631,1483,1483,1483,1483,0
20230918,162600,214742631,1483,1483,1483,1483,0
20230918,162500,214742631,1483,1483,1483,1483,0
20230918,162400,214742631,1483,1483,1483,1483,0
20230918,162300,214742631,1483,1483,1483,1483,0
20230918,162200,214742631,1483,1483,1483,1483,0
20230918,162100,214742631,1483,1483,1483,1483,0
20230918,162000,214742631,1483,1483,1483,1483,0
20230918,161900,214742631,1483,1483,1483,1483,0
20230918,161800,214742631,1483,1483,1483,1483,0
20230918,161700,214742631,1483,1483,1483,1483,0
20230918,161600,214742631,1483,1483,1483,1483,0
20230918,161500,214742631,1483,1483,1483,1483,0
20230918,161400,214742631,1483,1483,1483,1483,3520
20230918,161300,214742631,1483,1483,1483,1483,0
20230918,161200,214742631,1483,1483,1483,1483,0
20230918,161100,214742631,1483,1483,1483,1483,0
20230918,161000,214742631,1483,1483,1483,1483,0
20230918,160900,214742631,1483,1483,1483,1483,0
20230918,160800,214742631,1483,1483,1483,1483,0
20230918,160700,214742631,1483,1483,1483,1483,0
20230918,160600,214742631,1483,1483,1483,1483,0
20230918,160500,214742631,1483,1483,1483,1483,0
20230918,160400,214742631,1483,1483,1483,1483,0
20230918,160300,214742631,1483,1483,1483,1483,0
20230918,160200,214742631,1483,1483,1483,1483,0
20230918,160100,214742631,1483,1483,1483,1483,0
20230918,160000,214742631,1483,1483,1483,1483,0
20230918,155900,214742631,1483,1483,1483,1483,0
20230918,155800,214742631,1483,1483,1483,1483,0
20230918,155700,214742631,1483,1483,1483,1483,0
20230918,155600,214742631,1483,1483,1483,1483,0
20230918,155500,214742631,1483,1483,1483,1483,0
20230918,155400,214742631,1483,1483,1483,1483,0
20230918,155300,214742631,1483,1483,1483,1483,0
20230918,155200,214742631,1483,1483,1483,1483,0
20230918,155100,214742631,1483,1483,1483,1483,0
20230918,155000,214742631,1483,1483,1483,1483,0
20230918,154900,214742631,1483,1483,1483,1483,0
20230918,154800,214742631,1483,1483,1483,1483,0
20230918,154700,214742631,1483,1483,1483,1483,0
20230918,154600,214742631,1483,1483,1483,1483,0
20230918,154500,214742631,1483,1483,1483,1483,0
20230918,154400,214742631,1483,1483,1483,1483,3520
20230918,154300,214742631,1483,1483,1483,1483,0
20230918,154200,214742631,1483,1483,1483,1483,0
20230918,154100,214742631,1483,1483,1483,1483,0
20230918,154000,214742631,1483,1483,1483,1483,0
20230918,153900,214742631,1483,1483,1483,1483,0
20230918,153800,214742631,1483,1483,1483,1483,0
20230918,153700,214742631,1483,1483,1483,1483,0
20230918,153600,214742631,1483,1483,1483,1483,0
20230918,153500,214742631,1483,1483,1483,1483,0
20230918,153400,214742631,1483,1483,1483,1483,0
20230918,153300,214742631,1483,1483,1483,1483,0
20230918,153200,214742631,1483,1483,1483,1483,0
20230918,153100,214742631,1483,1483,1483,1483,0
20230918,153000,214742631,1483,1483,1483,1483,3520
20230918,152900,209522471,1483,1483,1483,1483,0
20230918,152800,209522471,1483,1483,1483,1483,0
20230918,152700,209522471,1483,1483,1483,1483,0
20230918,152600,209522471,1483,1483,1483,1483,0
20230918,152500,209522471,1483,1483,1483,1483,0
20230918,152400,209522471,1483,1483,1483,1483,0
20230918,152300,209522471,1483,1483,1483,1483,0
20230918,152200,209522471,1483,1483,1483,1483,0
20230918,152100,209522471,1483,1483,1483,1483,0
20230918,152000,209522471,1483,1483,1483,1483,0
20230918,151900,209522471,1483,1483,1483,1472,1023
20230918,151800,208006869,1483,1483,1483,1475,805
20230918,151700,206816704,1483,1483,1483,1483,100
20230918,151600,206668404,1483,1483,1483,1483,250
20230918,151500,206297654,1483,1483,1483,1483,0
20230918,151400,206297654,1483,1479,1483,1479,100
20230918,151300,206149362,1479,1478,1479,1475,544
20230918,151200,205345761,1479,1479,1479,1479,0
20230918,151100,205345761,1479,1479,1479,1479,4
20230918,151000,205339845,1479,1478,1479,1478,303
20230918,150900,204891868,1478,1472,1478,1472,144
20230918,150800,204679257,1472,1472,1472,1472,0
20230918,150700,204679257,1472,1472,1472,1472,310
20230918,150600,204222937,1473,1478,1478,1473,1686
20230918,150500,201738954,1479,1479,1479,1479,1
20230918,150400,201737475,1473,1473,1473,1473,700
20230918,150300,200706375,1479,1479,1479,1479,0
20230918,150200,200706375,1479,1479,1479,1479,0
20230918,150100,200706375,1479,1479,1479,1479,20
20230918,150000,200676795,1479,1473,1479,1473,87
20230918,145900,200548638,1479,1479,1479,1479,1
20230918,145800,200547159,1479,1479,1479,1479,4
20230918,145700,200541243,1479,1479,1479,1479,1
20230918,145600,200539764,1479,1479,1479,1479,1
20230918,145500,200538285,1479,1479,1479,1479,0
20230918,145400,200538285,1479,1479,1479,1479,0
20230918,145300,200538285,1479,1479,1479,1479,0
20230918,145200,200538285,1479,1479,1479,1479,10
20230918,145100,200523495,1479,1474,1479,1474,11
20230918,145000,200507276,1475,1475,1475,1475,10
20230918,144900,200492526,1479,1479,1479,1479,0
20230918,144800,200492526,1479,1479,1479,1479,0
20230918,144700,200492526,1479,1479,1479,1479,0
20230918,144600,200492526,1479,1479,1479,1479,0
20230918,144500,200492526,1479,1479,1479,1479,0
20230918,144400,200492526,1479,1479,1479,1479,0
20230918,144300,200492526,1479,1479,1479,1479,0
20230918,144200,200492526,1479,1479,1479,1479,0
20230918,144100,200492526,1479,1479,1479,1479,0
20230918,144000,200492526,1479,1479,1479,1479,0
20230918,143900,200492526,1479,1478,1479,1478,15
20230918,143800,200470355,1479,1479,1479,1479,0
20230918,143700,200470355,1479,1479,1479,1478,386
20230918,143600,199899474,1479,1479,1479,1479,0
20230918,143500,199899474,1479,1479,1479,1479,0
20230918,143400,199899474,1479,1478,1479,1478,7
20230918,143300,199889127,1478,1479,1479,1478,18
20230918,143200,199862522,1478,1479,1479,1478,151
20230918,143100,199639343,1478,1477,1478,1477,315
20230918,143000,199174029,1478,1478,1478,1478,1
20230918,142900,199172551,1478,1478,1478,1478,1
20230918,142800,199171073,1471,1472,1472,1471,6996
20230918,142700,188879681,1479,1479,1479,1479,0
20230918,142600,188879681,1479,1479,1479,1479,4
20230918,142500,188873765,1471,1471,1471,1471,0
20230918,142400,188873765,1471,1472,1472,1471,819
20230918,142300,187668770,1480,1480,1480,1480,0
20230918,142200,187668770,1480,1479,1480,1472,338
20230918,142100,187171055,1480,1480,1480,1480,1
20230918,142000,187169575,1481,1481,1481,1481,0
20230918,141900,187169575,1481,1481,1481,1481,0
20230918,141800,187169575,1481,1481,1481,1481,0
20230918,141700,187169575,1481,1481,1481,1481,0
20230918,141600,187169575,1481,1482,1482,1481,3
20230918,141500,187165130,1471,1471,1471,1471,0
20230918,141400,187165130,1471,1473,1473,1471,2153
20230918,141300,183997033,1474,1474,1474,1474,724
20230918,141200,182929857,1475,1478,1478,1475,584
20230918,141100,182067738,1477,1477,1477,1477,0
20230918,141000,182067738,1477,1483,1483,1477,264
20230918,140900,181677184,1483,1483,1483,1483,0
20230918,140800,181677184,1483,1483,1483,1483,0
20230918,140700,181677184,1483,1483,1483,1483,0
20230918,140600,181677184,1483,1483,1483,1483,0
20230918,140500,181677184,1483,1474,1483,1474,17
20230918,140400,181652117,1475,1479,1479,1475,426
20230918,140300,181023763,1476,1476,1476,1476,0
20230918,140200,181023763,1476,1475,1476,1475,506
20230918,140100,180277389,1475,1474,1475,1474,158
20230918,140000,180044371,1475,1476,1476,1475,5645
20230918,135900,171717972,1476,1479,1479,1476,735
20230918,135800,170633009,1480,1482,1482,1480,625
20230918,135700,169707876,1483,1483,1483,1483,55
20230918,135600,169626311,1483,1483,1483,1483,50
20230918,135500,169552161,1483,1483,1483,1483,0
20230918,135400,169552161,1483,1483,1483,1483,542
20230918,135300,168748375,1484,1484,1484,1484,0
20230918,135200,168748375,1484,1484,1484,1484,0
20230918,135100,168748375,1484,1484,1484,1484,0
20230918,135000,168748375,1484,1485,1485,1484,852
20230918,134900,167483886,1487,1487,1487,1487,0
20230918,134800,167483886,1487,1486,1487,1486,12
20230918,134700,167466053,1487,1487,1487,1487,0
20230918,134600,167466053,1487,1487,1487,1487,0
20230918,134500,167466053,1487,1489,1489,1487,317
20230918,134400,166994572,1489,1489,1489,1489,2
20230918,134300,166991594,1490,1490,1490,1490,11
20230918,134200,166975204,1490,1490,1490,1490,0
20230918,134100,166975204,1490,1488,1490,1487,27
20230918,134000,166935040,1488,1490,1490,1488,4
20230918,133900,166929086,1489,1489,1489,1489,7
20230918,133800,166918663,1490,1490,1490,1490,0
20230918,133700,166918663,1490,1490,1490,1490,0
20230918,133600,166918663,1490,1490,1490,1490,0
20230918,133500,166918663,1490,1490,1490,1490,0
20230918,133400,166918663,1490,1490,1490,1490,0
20230918,133300,166918663,1490,1490,1490,1490,0
20230918,133200,166918663,1490,1490,1490,1490,0
20230918,133100,166918663,1490,1490,1490,1490,0
20230918,133000,166918663,1490,1490,1490,1490,1
20230918,132900,166917173,1490,1490,1490,1490,0
20230918,132800,166917173,1490,1490,1490,1490,0
20230918,132700,166917173,1490,1490,1490,1490,0
20230918,132600,166917173,1490,1490,1490,1490,0
20230918,132500,166917173,1490,1490,1490,1490,0
20230918,132400,166917173,1490,1490,1490,1490,0
20230918,132300,166917173,1490,1490,1490,1490,1
20230918,132200,166915683,1489,1489,1489,1489,8
20230918,132100,166903771,1489,1489,1490,1489,3
20230918,132000,166899303,1490,1491,1491,1489,744
20230918,131900,165790589,1494,1494,1494,1494,0
20230918,131800,165790589,1494,1494,1494,1494,1
20230918,131700,165789095,1493,1493,1493,1493,0
20230918,131600,165789095,1493,1493,1493,1493,2000
20230918,131500,162803095,1493,1493,1493,1493,1
20230918,131400,162801602,1492,1493,1493,1492,4
20230918,131300,162795633,1494,1493,1494,1493,2
20230918,131200,162792646,1494,1494,1494,1494,1
20230918,131100,162791152,1491,1494,1494,1491,730
20230918,131000,161702716,1494,1494,1494,1494,5
20230918,130900,161695246,1494,1494,1494,1494,10
20230918,130800,161680306,1491,1493,1493,1491,333
20230918,130700,161183643,1494,1494,1494,1494,0
20230918,130600,161183643,1494,1494,1494,1494,0
20230918,130500,161183643,1494,1493,1494,1492,1302
20230918,130400,159240053,1494,1494,1494,1494,0
20230918,130300,159240053,1494,1494,1494,1494,0
20230918,130200,159240053,1494,1493,1494,1493,2
20230918,130100,159237066,1494,1494,1494,1494,0
20230918,130000,159237066,1494,1494,1494,1494,0
20230918,125900,159237066,1494,1494,1494,1494,0
20230918,125800,159237066,1494,1494,1494,1494,0
20230918,125700,159237066,1494,1494,1494,1494,0
20230918,125600,159237066,1494,1494,1494,1494,1
20230918,125500,159235572,1494,1494,1494,1494,370
20230918,125400,158682792,1499,1499,1499,1499,0
20230918,125300,158682792,1499,1499,1499,1499,0
20230918,125200,158682792,1499,1499,1499,1499,0
20230918,125100,158682792,1499,1499,1499,1499,0
20230918,125000,158682792,1499,1499,1499,1499,20
20230918,124900,158652812,1499,1499,1499,1499,0
20230918,124800,158652812,1499,1499,1499,1499,0
20230918,124700,158652812,1499,1499,1499,1499,0
20230918,124600,158652812,1499,1495,1499,1494,770
20230918,124500,157501677,1495,1495,1495,1495,200
20230918,124400,157202677,1500,1500,1500,1500,0
20230918,124300,157202677,1500,1500,1500,1500,0
20230918,124200,157202677,1500,1500,1500,1500,0
20230918,124100,157202677,1500,1500,1500,1500,0
20230918,124000,157202677,1500,1500,1500,1500,0
20230918,123900,157202677,1500,1500,1500,1500,0
20230918,123800,157202677,1500,1499,1500,1495,5001
20230918,123700,149725679,1500,1500,1500,1500,351
20230918,123600,149199179,1499,1499,1499,1499,1300
20230918,123500,147250479,1500,1500,1500,1500,0
20230918,123400,147250479,1500,1500,1500,1500,0
20230918,123300,147250479,1500,1500,1500,1500,0
20230918,123200,147250479,1500,1500,1500,1500,0
20230918,123100,147250479,1500,1500,1500,1500,0
20230918,123000,147250479,1500,1500,1500,1500,0
20230918,122900,147250479,1500,1500,1500,1500,0
20230918,122800,147250479,1500,1500,1500,1500,0
20230918,122700,147250479,1500,1499,1500,1499,80
20230918,122600,147130487,1499,1499,1499,1499,229
20230918,122500,146787216,1500,1500,1500,1500,0
20230918,122400,146787216,1500,1500,1500,1500,0
20230918,122300,146787216,1500,1500,1500,1500,0
20230918,122200,146787216,1500,1500,1500,1500,0
20230918,122100,146787216,1500,1500,1500,1500,0
20230918,122000,146787216,1500,1500,1500,1500,0
20230918,121900,146787216,1500,1499,1500,1499,2
20230918,121800,146784217,1500,1500,1500,1500,0
20230918,121700,146784217,1500,1500,1500,1500,0
20230918,121600,146784217,1500,1500,1500,1500,0
20230918,121500,146784217,1500,1500,1500,1500,1
20230918,121400,146782717,1499,1499,1499,1499,0
20230918,121300,146782717,1499,1499,1499,1499,0
20230918,121200,146782717,1499,1499,1499,1499,23
20230918,121100,146748240,1500,1500,1500,1500,0
20230918,121000,146748240,1500,1500,1500,1500,0
20230918,120900,146748240,1500,1500,1500,1500,0
20230918,120800,146748240,1500,1500,1500,1500,0
20230918,120700,146748240,1500,1500,1500,1500,0
20230918,120600,146748240,1500,1500,1500,1500,0
20230918,120500,146748240,1500,1500,1500,1500,0
20230918,120400,146748240,1500,1500,1500,1500,0
20230918,120300,146748240,1500,1500,1500,1500,0
20230918,120200,146748240,1500,1500,1500,1500,224
20230918,120100,146412240,1500,1500,1500,1500,0
20230918,120000,146412240,1500,1500,1500,1500,0
20230918,115900,146412240,1500,1499,1500,1499,2
20230918,115800,146409241,1499,1499,1499,1499,5
20230918,115700,146401746,1499,1499,1499,1499,0
20230918,115600,146401746,1499,1499,1499,1499,10
20230918,115500,146386756,1499,1499,1499,1499,674
20230918,115400,145376430,1500,1500,1500,1500,0
20230918,115300,145376430,1500,1500,1500,1500,0
20230918,115200,145376430,1500,1500,1500,1500,500
20230918,115100,144626430,1500,1500,1500,1500,0
20230918,115000,144626430,1500,1500,1500,1500,0
20230918,114900,144626430,1500,1500,1500,1500,1
20230918,114800,144624930,1500,1500,1500,1500,0
20230918,114700,144624930,1500,1500,1500,1500,48
20230918,114600,144552930,1500,1500,1500,1500,0
20230918,114500,144552930,1500,1500,1500,1500,0
20230918,114400,144552930,1500,1500,1500,1500,33
20230918,114300,144503430,1500,1499,1500,1499,1001
20230918,114200,143002930,1500,1500,1500,1500,0
20230918,114100,143002930,1500,1500,1500,1500,2
20230918,114000,142999930,1500,1500,1500,1500,1119
20230918,113900,141321430,1500,1500,1500,1500,0
20230918,113800,141321430,1500,1500,1500,1500,0
20230918,113700,141321430,1500,1500,1500,1500,0
20230918,113600,141321430,1500,1500,1500,1500,4
20230918,113500,141315430,1500,1500,1500,1500,0
20230918,113400,141315430,1500,1500,1500,1500,0
20230918,113300,141315430,1500,1500,1500,1500,0
20230918,113200,141315430,1500,1502,1502,1500,1876
20230918,113100,138499035,1505,1502,1505,1502,131
20230918,113000,138302270,1502,1502,1502,1502,24
20230918,112900,138266222,1504,1502,1504,1502,27
20230918,112800,138225664,1504,1503,1504,1503,650
20230918,112700,137248713,1503,1503,1503,1503,64
20230918,112600,137152521,1503,1503,1503,1503,31
20230918,112500,137105928,1504,1504,1504,1503,835
20230918,112400,135850118,1504,1504,1504,1504,26
20230918,112300,135811014,1504,1504,1504,1504,1
20230918,112200,135809510,1504,1505,1505,1504,732
20230918,112100,134707852,1505,1505,1505,1505,0
20230918,112000,134707852,1505,1505,1505,1505,10
20230918,111900,134692802,1505,1505,1505,1505,0
20230918,111800,134692802,1505,1505,1505,1505,3070
20230918,111700,130072452,1505,1505,1505,1505,0
20230918,111600,130072452,1505,1505,1505,1504,3963
20230918,111500,124111248,1506,1506,1506,1506,0
20230918,111400,124111248,1506,1506,1506,1506,0
20230918,111300,124111248,1506,1506,1506,1506,0
20230918,111200,124111248,1506,1507,1507,1506,432
20230918,111100,123460564,1508,1508,1508,1508,1
20230918,111000,123459056,1508,1508,1508,1508,0
20230918,110900,123459056,1508,1508,1508,1508,0
20230918,110800,123459056,1508,1508,1508,1508,0
20230918,110700,123459056,1508,1508,1508,1508,0
20230918,110600,123459056,1508,1508,1508,1508,0
20230918,110500,123459056,1508,1508,1508,1508,0
20230918,110400,123459056,1508,1508,1508,1508,0
20230918,110300,123459056,1508,1508,1508,1508,0
20230918,110200,123459056,1508,1508,1508,1508,0
20230918,110100,123459056,1508,1508,1508,1508,0
20230918,110000,123459056,1508,1508,1508,1508,0
20230918,105900,123459056,1508,1508,1510,1508,5
20230918,105800,123451514,1510,1508,1510,1508,2
20230918,105700,123448496,1509,1509,1509,1509,45
20230918,105600,123380591,1509,1509,1509,1509,0
20230918,105500,123380591,1509,1509,1509,1509,0
20230918,105400,123380591,1509,1509,1509,1509,0
20230918,105300,123380591,1509,1509,1509,1509,2
20230918,105200,123377573,1510,1510,1510,1510,0
20230918,105100,123377573,1510,1504,1510,1504,912
20230918,105000,122005919,1504,1504,1504,1504,1
20230918,104900,122004415,1504,1510,1511,1504,737
20230918,104800,120895954,1510,1510,1510,1510,0
20230918,104700,120895954,1510,1507,1510,1507,2
20230918,104600,120892937,1504,1504,1504,1504,62
20230918,104500,120799689,1504,1504,1504,1504,0
20230918,104400,120799689,1504,1504,1504,1504,0
20230918,104300,120799689,1504,1504,1504,1504,0
20230918,104200,120799689,1504,1504,1504,1504,0
20230918,104100,120799689,1504,1504,1504,1504,0
20230918,104000,120799689,1504,1504,1504,1504,8
20230918,103900,120787657,1504,1503,1504,1503,2
20230918,103800,120784650,1504,1504,1504,1504,500
20230918,103700,120032650,1504,1504,1504,1504,0
20230918,103600,120032650,1504,1504,1504,1504,1
20230918,103500,120031146,1503,1503,1503,1503,10
20230918,103400,120016116,1504,1504,1504,1504,2
20230918,103300,120013108,1503,1505,1505,1503,1137
20230918,103200,118303240,1505,1506,1506,1505,2002
20230918,103100,115290125,1506,1509,1511,1506,3616
20230918,103000,109840785,1509,1509,1509,1509,16
20230918,102900,109816641,1511,1510,1511,1509,438
20230918,102800,109155643,1510,1512,1512,1510,11
20230918,102700,109139030,1513,1510,1513,1510,92
20230918,102600,108999837,1513,1513,1513,1513,153
20230918,102500,108768348,1514,1514,1514,1514,0
20230918,102400,108768348,1514,1514,1514,1514,115
20230918,102300,108594238,1514,1513,1514,1513,1038
20230918,102200,107023743,1513,1513,1513,1513,332
20230918,102100,106521427,1513,1513,1513,1513,445
20230918,102000,105848142,1513,1513,1513,1513,561
20230918,101900,104999349,1514,1513,1514,1513,443
20230918,101800,104329086,1513,1513,1513,1513,1142
20230918,101700,102601240,1514,1512,1514,1512,5927
20230918,101600,93635615,1511,1510,1512,1510,11424
20230918,101500,76373875,1510,1508,1510,1508,3360
20230918,101400,71303730,1507,1507,1507,1507,275
20230918,101300,70889305,1507,1504,1507,1504,26
20230918,101200,70850198,1504,1507,1507,1504,641
20230918,101100,69886125,1507,1504,1507,1503,1703
20230918,101000,67325303,1503,1503,1503,1503,239
20230918,100900,66966086,1502,1502,1502,1502,553
20230918,100800,66135480,1502,1502,1502,1502,7
20230918,100700,66124966,1500,1502,1502,1500,6
20230918,100600,66115960,1499,1499,1502,1499,63
20230918,100500,66021501,1502,1502,1502,1502,0
20230918,100400,66021501,1502,1497,1502,1496,663
20230918,100300,65029606,1497,1498,1498,1497,1138
20230918,100200,63325082,1496,1496,1496,1496,0
20230918,100100,63325082,1496,1496,1496,1496,1931
20230918,100000,60436306,1496,1497,1497,1496,798
20230918,095900,59242491,1497,1497,1497,1497,21
20230918,095800,59211054,1498,1498,1498,1498,1
20230918,095700,59209556,1497,1498,1498,1497,26
20230918,095600,59170623,1496,1496,1496,1496,59
20230918,095500,59082359,1496,1496,1496,1496,0
20230918,095400,59082359,1496,1496,1496,1496,0
20230918,095300,59082359,1496,1496,1496,1496,466
20230918,095200,58385223,1497,1497,1497,1497,0
20230918,095100,58385223,1497,1497,1497,1497,2
20230918,095000,58382229,1497,1496,1497,1495,974
20230918,094900,56926087,1497,1497,1497,1497,7
20230918,094800,56915608,1498,1500,1500,1498,510
20230918,094700,56150621,1501,1501,1501,1501,1
20230918,094600,56149120,1503,1503,1503,1503,0
20230918,094500,56149120,1503,1495,1503,1495,665
20230918,094400,55154937,1504,1504,1504,1504,0
20230918,094300,55154937,1504,1504,1504,1504,0
20230918,094200,55154937,1504,1504,1504,1504,0
20230918,094100,55154937,1504,1504,1504,1504,0
20230918,094000,55154937,1504,1504,1504,1504,0
20230918,093900,55154937,1504,1504,1504,1504,0
20230918,093800,55154937,1504,1504,1504,1504,1
20230918,093700,55153433,1493,1497,1497,1493,1597
20230918,093600,52769027,1498,1498,1498,1498,95
20230918,093500,52626717,1505,1506,1506,1499,380
20230918,093400,52056820,1507,1506,1507,1506,101
20230918,093300,51904713,1507,1508,1508,1507,56
20230918,093200,51820313,1508,1508,1508,1508,15
20230918,093100,51797693,1507,1506,1507,1506,205
20230918,093000,51488760,1506,1506,1507,1506,364
20230918,092900,50940574,1507,1507,1507,1507,0
20230918,092800,50940574,1507,1505,1507,1505,563
20230918,092700,50093257,1507,1505,1507,1505,41
20230918,092600,50031550,1507,1505,1507,1505,402
20230918,092500,49426538,1505,1500,1505,1500,707
20230918,092400,48366033,1507,1504,1507,1500,2131
20230918,092300,45169290,1509,1509,1509,1509,0
20230918,092200,45169290,1509,1509,1509,1509,0
20230918,092100,45169290,1509,1506,1509,1504,840
20230918,092000,43905691,1511,1510,1511,1506,26
20230918,091900,43866500,1512,1512,1512,1512,0
20230918,091800,43866500,1512,1511,1512,1511,2400
20230918,091700,40238599,1511,1512,1512,1511,131
20230918,091600,40040608,1512,1514,1514,1512,84
20230918,091500,39913514,1514,1513,1515,1513,2090
20230918,091400,36748048,1514,1515,1515,1506,688
20230918,091300,35708516,1515,1510,1515,1507,3824
20230918,091200,29920073,1514,1512,1515,1511,9150
20230918,091100,16078111,1513,1508,1513,1508,2739
20230918,091000,11939937,1508,1506,1508,1506,512
20230918,090900,11168358,1507,1501,1507,1501,1259
20230918,090800,9274751,1501,1497,1501,1497,1219
20230918,090700,7447213,1497,1494,1497,1494,292
20230918,090600,7010751,1494,1491,1494,1491,1011
20230918,090500,5502345,1491,1489,1491,1489,132
20230918,090400,5305704,1490,1485,1490,1485,384
20230918,090300,4734677,1485,1482,1485,1481,2253
20230918,090200,1394562,1482,1482,1482,1482,110
20230918,090100,1231542,1482,1482,1482,1482,0
20230918,090000,1231542,1482,1482,1482,1482,831