stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,185600,407490466,1506,1506,1506,1506,2814
20230911,185500,407490466,1506,1506,1506,1506,0
20230911,185400,407490466,1506,1506,1506,1506,0
20230911,185300,407490466,1506,1506,1506,1506,0
20230911,185200,407490466,1506,1506,1506,1506,0
20230911,185100,407490466,1506,1506,1506,1506,0
20230911,185000,407490466,1506,1506,1506,1506,0
20230911,184900,407490466,1506,1506,1506,1506,0
20230911,184800,407490466,1506,1506,1506,1506,0
20230911,184700,407490466,1506,1506,1506,1506,0
20230911,184600,407490466,1506,1506,1506,1506,0
20230911,184500,407490466,1506,1506,1506,1506,0
20230911,184400,407490466,1506,1506,1506,1506,0
20230911,184300,407490466,1506,1506,1506,1506,0
20230911,184200,407490466,1506,1506,1506,1506,0
20230911,184100,407490466,1506,1506,1506,1506,0
20230911,184000,407490466,1506,1506,1506,1506,0
20230911,183900,407490466,1506,1506,1506,1506,0
20230911,183800,407490466,1506,1506,1506,1506,0
20230911,183700,407490466,1506,1506,1506,1506,0
20230911,183600,407490466,1506,1506,1506,1506,0
20230911,183500,407490466,1506,1506,1506,1506,0
20230911,183400,407490466,1506,1506,1506,1506,0
20230911,183300,407490466,1506,1506,1506,1506,0
20230911,183200,407490466,1506,1506,1506,1506,0
20230911,183100,407490466,1506,1506,1506,1506,0
20230911,183000,407490466,1506,1506,1506,1506,0
20230911,182900,407490466,1506,1506,1506,1506,0
20230911,182800,407490466,1506,1506,1506,1506,0
20230911,182700,407490466,1506,1506,1506,1506,0
20230911,182600,407490466,1506,1506,1506,1506,2814
20230911,182500,407490466,1506,1506,1506,1506,0
20230911,182400,407490466,1506,1506,1506,1506,0
20230911,182300,407490466,1506,1506,1506,1506,0
20230911,182200,407490466,1506,1506,1506,1506,0
20230911,182100,407490466,1506,1506,1506,1506,0
20230911,182000,407490466,1506,1506,1506,1506,0
20230911,181900,407490466,1506,1506,1506,1506,0
20230911,181800,407490466,1506,1506,1506,1506,0
20230911,181700,407490466,1506,1506,1506,1506,0
20230911,181600,407490466,1506,1506,1506,1506,0
20230911,181500,407490466,1506,1506,1506,1506,0
20230911,181400,407490466,1506,1506,1506,1506,0
20230911,181300,407490466,1506,1506,1506,1506,0
20230911,181200,407490466,1506,1506,1506,1506,0
20230911,181100,407490466,1506,1506,1506,1506,0
20230911,181000,407490466,1506,1506,1506,1506,0
20230911,180900,407490466,1506,1506,1506,1506,0
20230911,180800,407490466,1506,1506,1506,1506,0
20230911,180700,407490466,1506,1506,1506,1506,0
20230911,180600,407490466,1506,1506,1506,1506,0
20230911,180500,407490466,1506,1506,1506,1506,0
20230911,180400,407490466,1506,1506,1506,1506,0
20230911,180300,407490466,1506,1506,1506,1506,0
20230911,180200,407490466,1506,1506,1506,1506,0
20230911,180100,407490466,1506,1506,1506,1506,0
20230911,180000,407490466,1506,1506,1506,1506,0
20230911,175900,407490466,1506,1506,1506,1506,0
20230911,175800,407490466,1506,1506,1506,1506,0
20230911,175700,407490466,1506,1506,1506,1506,0
20230911,175600,407490466,1506,1506,1506,1506,2814
20230911,175500,407490466,1506,1506,1506,1506,0
20230911,175400,407490466,1506,1506,1506,1506,0
20230911,175300,407490466,1506,1506,1506,1506,0
20230911,175200,407490466,1506,1506,1506,1506,0
20230911,175100,407490466,1506,1506,1506,1506,0
20230911,175000,407490466,1506,1506,1506,1506,0
20230911,174900,407490466,1506,1506,1506,1506,0
20230911,174800,407490466,1506,1506,1506,1506,0
20230911,174700,407490466,1506,1506,1506,1506,0
20230911,174600,407490466,1506,1506,1506,1506,0
20230911,174500,407490466,1506,1506,1506,1506,0
20230911,174400,407490466,1506,1506,1506,1506,0
20230911,174300,407490466,1506,1506,1506,1506,0
20230911,174200,407490466,1506,1506,1506,1506,0
20230911,174100,407490466,1506,1506,1506,1506,0
20230911,174000,407490466,1506,1506,1506,1506,0
20230911,173900,407490466,1506,1506,1506,1506,0
20230911,173800,407490466,1506,1506,1506,1506,0
20230911,173700,407490466,1506,1506,1506,1506,0
20230911,173600,407490466,1506,1506,1506,1506,0
20230911,173500,407490466,1506,1506,1506,1506,0
20230911,173400,407490466,1506,1506,1506,1506,0
20230911,173300,407490466,1506,1506,1506,1506,0
20230911,173200,407490466,1506,1506,1506,1506,0
20230911,173100,407490466,1506,1506,1506,1506,0
20230911,173000,407490466,1506,1506,1506,1506,0
20230911,172900,407490466,1506,1506,1506,1506,0
20230911,172800,407490466,1506,1506,1506,1506,0
20230911,172700,407490466,1506,1506,1506,1506,0
20230911,172600,407490466,1506,1506,1506,1506,2814
20230911,172500,407490466,1506,1506,1506,1506,0
20230911,172400,407490466,1506,1506,1506,1506,0
20230911,172300,407490466,1506,1506,1506,1506,0
20230911,172200,407490466,1506,1506,1506,1506,0
20230911,172100,407490466,1506,1506,1506,1506,0
20230911,172000,407490466,1506,1506,1506,1506,0
20230911,171900,407490466,1506,1506,1506,1506,0
20230911,171800,407490466,1506,1506,1506,1506,0
20230911,171700,407490466,1506,1506,1506,1506,0
20230911,171600,407490466,1506,1506,1506,1506,0
20230911,171500,407490466,1506,1506,1506,1506,0
20230911,171400,407490466,1506,1506,1506,1506,0
20230911,171300,407490466,1506,1506,1506,1506,0
20230911,171200,407490466,1506,1506,1506,1506,0
20230911,171100,407490466,1506,1506,1506,1506,0
20230911,171000,407490466,1506,1506,1506,1506,0
20230911,170900,407490466,1506,1506,1506,1506,0
20230911,170800,407490466,1506,1506,1506,1506,0
20230911,170700,407490466,1506,1506,1506,1506,0
20230911,170600,407490466,1506,1506,1506,1506,0
20230911,170500,407490466,1506,1506,1506,1506,0
20230911,170400,407490466,1506,1506,1506,1506,0
20230911,170300,407490466,1506,1506,1506,1506,0
20230911,170200,407490466,1506,1506,1506,1506,0
20230911,170100,407490466,1506,1506,1506,1506,0
20230911,170000,407490466,1506,1506,1506,1506,0
20230911,165900,407490466,1506,1506,1506,1506,0
20230911,165800,407490466,1506,1506,1506,1506,0
20230911,165700,407490466,1506,1506,1506,1506,0
20230911,165600,407490466,1506,1506,1506,1506,2814
20230911,165500,407490466,1506,1506,1506,1506,0
20230911,165400,407490466,1506,1506,1506,1506,0
20230911,165300,407490466,1506,1506,1506,1506,0
20230911,165200,407490466,1506,1506,1506,1506,0
20230911,165100,407490466,1506,1506,1506,1506,0
20230911,165000,407490466,1506,1506,1506,1506,0
20230911,164900,407490466,1506,1506,1506,1506,0
20230911,164800,407490466,1506,1506,1506,1506,0
20230911,164700,407490466,1506,1506,1506,1506,0
20230911,164600,407490466,1506,1506,1506,1506,0
20230911,164500,407490466,1506,1506,1506,1506,0
20230911,164400,407490466,1506,1506,1506,1506,0
20230911,164300,407490466,1506,1506,1506,1506,0
20230911,164200,407490466,1506,1506,1506,1506,0
20230911,164100,407490466,1506,1506,1506,1506,0
20230911,164000,407490466,1506,1506,1506,1506,0
20230911,163900,407490466,1506,1506,1506,1506,0
20230911,163800,407490466,1506,1506,1506,1506,0
20230911,163700,407490466,1506,1506,1506,1506,0
20230911,163600,407490466,1506,1506,1506,1506,0
20230911,163500,407490466,1506,1506,1506,1506,0
20230911,163400,407490466,1506,1506,1506,1506,0
20230911,163300,407490466,1506,1506,1506,1506,0
20230911,163200,407490466,1506,1506,1506,1506,0
20230911,163100,407490466,1506,1506,1506,1506,0
20230911,163000,407490466,1506,1506,1506,1506,0
20230911,162900,407490466,1506,1506,1506,1506,0
20230911,162800,407490466,1506,1506,1506,1506,0
20230911,162700,407490466,1506,1506,1506,1506,0
20230911,162600,407490466,1506,1506,1506,1506,2814
20230911,162500,407490466,1506,1506,1506,1506,0
20230911,162400,407490466,1506,1506,1506,1506,0
20230911,162300,407490466,1506,1506,1506,1506,0
20230911,162200,407490466,1506,1506,1506,1506,0
20230911,162100,407490466,1506,1506,1506,1506,0
20230911,162000,407490466,1506,1506,1506,1506,0
20230911,161900,407490466,1506,1506,1506,1506,0
20230911,161800,407490466,1506,1506,1506,1506,0
20230911,161700,407490466,1506,1506,1506,1506,0
20230911,161600,407490466,1506,1506,1506,1506,0
20230911,161500,407490466,1506,1506,1506,1506,0
20230911,161400,407490466,1506,1506,1506,1506,0
20230911,161300,407490466,1506,1506,1506,1506,0
20230911,161200,407490466,1506,1506,1506,1506,0
20230911,161100,407490466,1506,1506,1506,1506,0
20230911,161000,407490466,1506,1506,1506,1506,0
20230911,160900,407490466,1506,1506,1506,1506,0
20230911,160800,407490466,1506,1506,1506,1506,0
20230911,160700,407490466,1506,1506,1506,1506,0
20230911,160600,407490466,1506,1506,1506,1506,0
20230911,160500,407490466,1506,1506,1506,1506,0
20230911,160400,407490466,1506,1506,1506,1506,0
20230911,160300,407490466,1506,1506,1506,1506,0
20230911,160200,407490466,1506,1506,1506,1506,0
20230911,160100,407490466,1506,1506,1506,1506,0
20230911,160000,407490466,1506,1506,1506,1506,0
20230911,155900,407490466,1506,1506,1506,1506,0
20230911,155800,407490466,1506,1506,1506,1506,0
20230911,155700,407490466,1506,1506,1506,1506,0
20230911,155600,407490466,1506,1506,1506,1506,2814
20230911,155500,407490466,1506,1506,1506,1506,0
20230911,155400,407490466,1506,1506,1506,1506,0
20230911,155300,407490466,1506,1506,1506,1506,0
20230911,155200,407490466,1506,1506,1506,1506,0
20230911,155100,407490466,1506,1506,1506,1506,0
20230911,155000,407490466,1506,1506,1506,1506,0
20230911,154900,407490466,1506,1506,1506,1506,0
20230911,154800,407490466,1506,1506,1506,1506,0
20230911,154700,407490466,1506,1506,1506,1506,0
20230911,154600,407490466,1506,1506,1506,1506,0
20230911,154500,407490466,1506,1506,1506,1506,0
20230911,154400,407490466,1506,1506,1506,1506,0
20230911,154300,407490466,1506,1506,1506,1506,0
20230911,154200,407490466,1506,1506,1506,1506,0
20230911,154100,407490466,1506,1506,1506,1506,0
20230911,154000,407490466,1506,1506,1506,1506,0
20230911,153900,407490466,1506,1506,1506,1506,0
20230911,153800,407490466,1506,1506,1506,1506,0
20230911,153700,407490466,1506,1506,1506,1506,0
20230911,153600,407490466,1506,1506,1506,1506,0
20230911,153500,407490466,1506,1506,1506,1506,0
20230911,153400,407490466,1506,1506,1506,1506,0
20230911,153300,407490466,1506,1506,1506,1506,0
20230911,153200,407490466,1506,1506,1506,1506,0
20230911,153100,407490466,1506,1506,1506,1506,0
20230911,153000,407490466,1506,1506,1506,1506,2814
20230911,152900,403252582,1506,1506,1506,1506,0
20230911,152800,403252582,1506,1506,1506,1506,0
20230911,152700,403252582,1506,1506,1506,1506,0
20230911,152600,403252582,1506,1506,1506,1506,0
20230911,152500,403252582,1506,1506,1506,1506,0
20230911,152400,403252582,1506,1506,1506,1506,0
20230911,152300,403252582,1506,1506,1506,1506,0
20230911,152200,403252582,1506,1506,1506,1506,0
20230911,152100,403252582,1506,1506,1506,1506,0
20230911,152000,403252582,1506,1506,1506,1506,0
20230911,151900,403252582,1506,1506,1506,1506,34
20230911,151800,403201378,1505,1505,1505,1505,1226
20230911,151700,401356248,1506,1505,1506,1505,301
20230911,151600,400903242,1505,1505,1505,1505,2
20230911,151500,400900232,1505,1505,1505,1505,1
20230911,151400,400898727,1505,1505,1505,1505,682
20230911,151300,399872317,1507,1506,1507,1506,733
20230911,151200,398767718,1507,1506,1507,1506,200
20230911,151100,398466517,1506,1505,1506,1505,2617
20230911,151000,394527931,1505,1506,1506,1505,5
20230911,150900,394520405,1506,1506,1506,1506,100
20230911,150800,394369805,1505,1505,1506,1505,872
20230911,150700,393057395,1506,1506,1506,1506,0
20230911,150600,393057395,1506,1506,1506,1506,67
20230911,150500,392956493,1505,1505,1505,1505,670
20230911,150400,391948143,1506,1506,1506,1506,1
20230911,150300,391946637,1506,1506,1506,1506,1
20230911,150200,391945131,1505,1505,1505,1505,0
20230911,150100,391945131,1505,1506,1506,1505,1850
20230911,150000,389160831,1505,1505,1505,1505,619
20230911,145900,388229236,1505,1505,1505,1505,540
20230911,145800,387416536,1505,1506,1506,1505,173
20230911,145700,387156048,1506,1506,1506,1506,2
20230911,145600,387153036,1505,1505,1505,1505,1566
20230911,145500,384796206,1504,1504,1504,1504,472
20230911,145400,384086318,1504,1504,1504,1504,300
20230911,145300,383635118,1504,1504,1504,1504,0
20230911,145200,383635118,1504,1503,1504,1503,392
20230911,145100,383045924,1504,1504,1504,1504,26
20230911,145000,383006820,1504,1504,1504,1504,1
20230911,144900,383005316,1503,1503,1503,1503,61
20230911,144800,382913633,1502,1502,1502,1502,0
20230911,144700,382913633,1502,1501,1502,1501,1157
20230911,144600,381175969,1502,1502,1502,1502,1
20230911,144500,381174467,1501,1501,1501,1501,746
20230911,144400,380054721,1501,1500,1501,1500,908
20230911,144300,378692703,1500,1501,1501,1500,1044
20230911,144200,377126659,1501,1501,1501,1501,53
20230911,144100,377047106,1501,1501,1501,1501,3173
20230911,144000,372284433,1502,1502,1502,1502,20
20230911,143900,372254393,1501,1501,1501,1501,750
20230911,143800,371128643,1501,1501,1501,1501,2010
20230911,143700,368111633,1501,1501,1501,1500,8457
20230911,143600,355425483,1501,1501,1501,1501,7200
20230911,143500,344618283,1501,1503,1503,1501,8336
20230911,143400,332100113,1503,1503,1503,1503,0
20230911,143300,332100113,1503,1503,1503,1503,150
20230911,143200,331874663,1502,1502,1502,1502,1400
20230911,143100,329771863,1504,1504,1504,1504,1888
20230911,143000,326932311,1502,1502,1502,1502,0
20230911,142900,326932311,1502,1502,1502,1502,0
20230911,142800,326932311,1502,1502,1502,1502,1
20230911,142700,326930809,1502,1502,1502,1502,300
20230911,142600,326480209,1502,1502,1502,1502,263
20230911,142500,326085183,1502,1502,1502,1501,3594
20230911,142400,320687436,1503,1503,1503,1503,817
20230911,142300,319459485,1503,1503,1503,1503,31
20230911,142200,319412892,1503,1502,1503,1502,17
20230911,142100,319387355,1502,1502,1502,1502,2012
20230911,142000,316365331,1502,1502,1503,1502,3201
20230911,141900,311554282,1502,1501,1502,1501,214
20230911,141800,311233053,1501,1501,1501,1501,1160
20230911,141700,309491893,1502,1502,1502,1502,31
20230911,141600,309445331,1502,1502,1502,1501,7175
20230911,141500,298668731,1502,1502,1502,1502,69
20230911,141400,298565093,1502,1503,1503,1502,232
20230911,141300,298216599,1503,1504,1504,1503,1650
20230911,141200,295736449,1503,1504,1505,1503,4633
20230911,141100,288770382,1505,1505,1506,1504,26
20230911,141000,288731253,1505,1504,1505,1504,81
20230911,140900,288609398,1505,1504,1505,1504,4
20230911,140800,288603380,1504,1505,1505,1504,43
20230911,140700,288538678,1504,1504,1504,1504,14
20230911,140600,288517622,1505,1505,1505,1504,325
20230911,140500,288028509,1506,1506,1506,1506,74
20230911,140400,287917065,1506,1506,1506,1506,0
20230911,140300,287917065,1506,1506,1506,1506,563
20230911,140200,287069187,1507,1507,1507,1507,1
20230911,140100,287067680,1507,1507,1507,1507,706
20230911,140000,286003738,1507,1507,1507,1507,1000
20230911,135900,284496738,1507,1507,1507,1507,297
20230911,135800,284049159,1507,1507,1507,1507,0
20230911,135700,284049159,1507,1507,1507,1507,50
20230911,135600,283973809,1506,1507,1507,1506,336
20230911,135500,283467472,1507,1507,1507,1507,2
20230911,135400,283464458,1507,1508,1508,1507,3
20230911,135300,283459935,1508,1508,1509,1508,1294
20230911,135200,281508494,1509,1509,1509,1509,105
20230911,135100,281350049,1509,1508,1509,1508,400
20230911,135000,280746500,1508,1507,1508,1507,615
20230911,134900,279819391,1507,1507,1507,1507,376
20230911,134800,279252759,1506,1506,1506,1506,624
20230911,134700,278313015,1505,1505,1505,1505,0
20230911,134600,278313015,1505,1505,1505,1505,181
20230911,134500,278040610,1504,1504,1504,1504,0
20230911,134400,278040610,1504,1505,1505,1504,2000
20230911,134300,275032579,1504,1504,1504,1504,0
20230911,134200,275032579,1504,1506,1506,1504,5000
20230911,134100,267504867,1506,1506,1506,1506,0
20230911,134000,267504867,1506,1506,1506,1506,85
20230911,133900,267376857,1506,1506,1506,1506,0
20230911,133800,267376857,1506,1507,1507,1506,492
20230911,133700,266635895,1507,1507,1507,1507,24
20230911,133600,266599727,1506,1506,1506,1506,500
20230911,133500,265846727,1507,1507,1507,1507,0
20230911,133400,265846727,1507,1507,1507,1507,1
20230911,133300,265845220,1506,1506,1506,1506,0
20230911,133200,265845220,1506,1506,1506,1506,0
20230911,133100,265845220,1506,1506,1506,1506,0
20230911,133000,265845220,1506,1506,1506,1506,1164
20230911,132900,264092236,1506,1506,1506,1506,790
20230911,132800,262902496,1506,1506,1506,1506,73
20230911,132700,262792558,1506,1506,1506,1506,25
20230911,132600,262754908,1504,1504,1504,1504,162
20230911,132500,262511260,1503,1503,1503,1503,0
20230911,132400,262511260,1503,1505,1505,1503,620
20230911,132300,261579348,1504,1504,1504,1503,5018
20230911,132200,254033717,1505,1506,1506,1505,2301
20230911,132100,250570686,1506,1506,1506,1506,3796
20230911,132000,244853910,1507,1507,1507,1507,0
20230911,131900,244853910,1507,1507,1507,1506,10070
20230911,131800,229688420,1507,1507,1507,1507,560
20230911,131700,228844500,1508,1508,1508,1508,0
20230911,131600,228844500,1508,1508,1508,1508,2
20230911,131500,228841484,1507,1507,1507,1507,0
20230911,131400,228841484,1507,1508,1508,1507,10
20230911,131300,228826409,1508,1508,1508,1508,300
20230911,131200,228374009,1508,1508,1508,1508,0
20230911,131100,228374009,1508,1508,1508,1508,295
20230911,131000,227929149,1508,1508,1508,1508,0
20230911,130900,227929149,1508,1508,1508,1508,0
20230911,130800,227929149,1508,1508,1508,1508,2
20230911,130700,227926133,1507,1507,1507,1507,0
20230911,130600,227926133,1507,1507,1507,1507,0
20230911,130500,227926133,1507,1508,1508,1507,1087
20230911,130400,226287230,1507,1507,1507,1507,1563
20230911,130300,223931789,1507,1507,1507,1507,0
20230911,130200,223931789,1507,1507,1507,1507,821
20230911,130100,222694542,1507,1507,1507,1507,394
20230911,130000,222100784,1505,1505,1505,1505,1832
20230911,125900,219343624,1505,1505,1505,1505,103
20230911,125800,219188609,1505,1504,1505,1504,201
20230911,125700,218886304,1505,1506,1506,1505,115
20230911,125600,218713228,1505,1507,1507,1505,277
20230911,125500,218296306,1507,1507,1507,1507,0
20230911,125400,218296306,1507,1507,1507,1507,0
20230911,125300,218296306,1507,1507,1507,1507,0
20230911,125200,218296306,1507,1507,1507,1507,12
20230911,125100,218278222,1507,1507,1507,1507,22
20230911,125000,218245068,1507,1507,1507,1507,1
20230911,124900,218243561,1505,1505,1505,1505,30
20230911,124800,218198411,1504,1510,1510,1504,11018
20230911,124700,201599268,1510,1510,1510,1510,0
20230911,124600,201599268,1510,1510,1510,1510,104
20230911,124500,201442228,1510,1510,1510,1510,0
20230911,124400,201442228,1510,1510,1510,1510,0
20230911,124300,201442228,1510,1510,1510,1510,0
20230911,124200,201442228,1510,1510,1510,1510,0
20230911,124100,201442228,1510,1510,1510,1510,101
20230911,124000,201289718,1510,1510,1510,1510,53
20230911,123900,201209688,1509,1509,1509,1509,1
20230911,123800,201208179,1509,1509,1509,1509,36
20230911,123700,201153855,1510,1510,1510,1510,1
20230911,123600,201152345,1510,1510,1510,1510,2276
20230911,123500,197715585,1510,1510,1510,1510,682
20230911,123400,196685765,1510,1510,1510,1510,10
20230911,123300,196670665,1508,1508,1508,1508,0
20230911,123200,196670665,1508,1509,1509,1508,105
20230911,123100,196512274,1509,1507,1509,1507,953
20230911,123000,195074205,1507,1509,1509,1507,104
20230911,122900,194917277,1509,1507,1509,1507,5
20230911,122800,194909740,1507,1507,1507,1507,4
20230911,122700,194903712,1507,1508,1508,1507,108
20230911,122600,194740948,1507,1507,1507,1507,19
20230911,122500,194712315,1507,1507,1507,1507,112
20230911,122400,194543531,1508,1507,1508,1507,135
20230911,122300,194340076,1507,1507,1507,1507,100
20230911,122200,194189376,1507,1508,1508,1507,602
20230911,122100,193282136,1507,1510,1510,1507,19
20230911,122000,193253464,1510,1510,1510,1510,0
20230911,121900,193253464,1510,1510,1510,1510,0
20230911,121800,193253464,1510,1510,1510,1510,0
20230911,121700,193253464,1510,1510,1510,1510,1
20230911,121600,193251954,1506,1506,1506,1506,0
20230911,121500,193251954,1506,1508,1508,1506,3000
20230911,121400,188732540,1510,1510,1510,1510,0
20230911,121300,188732540,1510,1510,1510,1510,0
20230911,121200,188732540,1510,1510,1510,1510,0
20230911,121100,188732540,1510,1510,1510,1510,800
20230911,121000,187524540,1510,1507,1510,1507,1588
20230911,120900,185131421,1507,1507,1507,1507,0
20230911,120800,185131421,1507,1507,1507,1507,1000
20230911,120700,183624421,1508,1508,1508,1508,241
20230911,120600,183260993,1510,1510,1510,1510,10
20230911,120500,183245893,1510,1510,1510,1510,0
20230911,120400,183245893,1510,1510,1510,1510,44
20230911,120300,183179453,1510,1510,1510,1510,0
20230911,120200,183179453,1510,1510,1510,1510,1
20230911,120100,183177943,1507,1507,1507,1507,19
20230911,120000,183149310,1507,1507,1507,1507,0
20230911,115900,183149310,1507,1507,1507,1507,6
20230911,115800,183140268,1506,1506,1506,1506,0
20230911,115700,183140268,1506,1506,1506,1506,0
20230911,115600,183140268,1506,1506,1506,1506,0
20230911,115500,183140268,1506,1506,1506,1506,0
20230911,115400,183140268,1506,1506,1506,1506,0
20230911,115300,183140268,1506,1506,1506,1506,0
20230911,115200,183140268,1506,1506,1506,1506,0
20230911,115100,183140268,1506,1506,1506,1506,0
20230911,115000,183140268,1506,1506,1506,1506,0
20230911,114900,183140268,1506,1506,1506,1506,0
20230911,114800,183140268,1506,1506,1506,1506,100
20230911,114700,182989668,1506,1506,1506,1506,0
20230911,114600,182989668,1506,1506,1506,1506,0
20230911,114500,182989668,1506,1506,1507,1506,105
20230911,114400,182831451,1506,1508,1508,1506,2077
20230911,114300,179702026,1508,1508,1508,1508,101
20230911,114200,179549718,1508,1508,1508,1508,234
20230911,114100,179196846,1508,1508,1508,1508,216
20230911,114000,178871118,1508,1508,1508,1508,81
20230911,113900,178748970,1508,1508,1508,1508,628
20230911,113800,177801946,1507,1507,1507,1507,0
20230911,113700,177801946,1507,1507,1507,1507,0
20230911,113600,177801946,1507,1508,1508,1507,166
20230911,113500,177551659,1507,1507,1507,1507,0
20230911,113400,177551659,1507,1509,1509,1507,2358
20230911,113300,173996637,1511,1511,1511,1511,0
20230911,113200,173996637,1511,1511,1511,1511,0
20230911,113100,173996637,1511,1510,1511,1510,10
20230911,113000,173981528,1509,1509,1509,1509,0
20230911,112900,173981528,1509,1509,1509,1509,0
20230911,112800,173981528,1509,1509,1509,1509,21
20230911,112700,173949839,1510,1510,1510,1510,5
20230911,112600,173942289,1509,1510,1510,1509,1307
20230911,112500,171970019,1510,1511,1511,1510,131
20230911,112400,171772205,1511,1511,1511,1511,24
20230911,112300,171735941,1511,1511,1511,1511,100
20230911,112200,171584841,1511,1511,1511,1511,0
20230911,112100,171584841,1511,1511,1511,1511,0
20230911,112000,171584841,1511,1511,1511,1511,20
20230911,111900,171554621,1512,1513,1513,1512,33
20230911,111800,171504724,1513,1513,1513,1513,0
20230911,111700,171504724,1513,1513,1513,1513,0
20230911,111600,171504724,1513,1513,1513,1511,7
20230911,111500,171494135,1513,1513,1513,1513,100
20230911,111400,171342835,1510,1510,1510,1510,0
20230911,111300,171342835,1510,1510,1510,1510,166
20230911,111200,171092175,1510,1510,1510,1510,1293
20230911,111100,169139745,1509,1510,1510,1509,3
20230911,111000,169135216,1510,1510,1510,1510,0
20230911,110900,169135216,1510,1510,1510,1510,1
20230911,110800,169133706,1510,1510,1510,1510,389
20230911,110700,168546316,1510,1509,1510,1509,207
20230911,110600,168233753,1510,1510,1510,1510,0
20230911,110500,168233753,1510,1510,1510,1510,178
20230911,110400,167964973,1510,1510,1510,1510,0
20230911,110300,167964973,1510,1510,1511,1510,826
20230911,110200,166717712,1511,1511,1511,1511,9
20230911,110100,166704113,1511,1511,1511,1511,105
20230911,110000,166545458,1511,1512,1512,1511,6126
20230911,105900,157284721,1513,1513,1513,1513,190
20230911,105800,156997251,1513,1512,1513,1512,3
20230911,105700,156992714,1513,1512,1513,1512,3
20230911,105600,156988176,1512,1513,1513,1512,51
20230911,105500,156911014,1513,1513,1513,1513,0
20230911,105400,156911014,1513,1513,1513,1513,0
20230911,105300,156911014,1513,1513,1513,1513,0
20230911,105200,156911014,1513,1513,1513,1513,1362
20230911,105100,154850308,1513,1513,1513,1513,500
20230911,105000,154093808,1514,1514,1514,1514,3
20230911,104900,154089266,1514,1514,1514,1514,0
20230911,104800,154089266,1514,1514,1514,1514,637
20230911,104700,153124848,1514,1514,1514,1514,1198
20230911,104600,151311076,1514,1513,1514,1513,56
20230911,104500,151226293,1513,1514,1514,1513,1250
20230911,104400,149333795,1513,1512,1513,1512,413
20230911,104300,148708927,1513,1513,1513,1513,2260
20230911,104200,145289547,1513,1512,1513,1512,3283
20230911,104100,140325468,1511,1511,1511,1511,2236
20230911,104000,136946872,1511,1511,1511,1511,0
20230911,103900,136946872,1511,1511,1511,1511,0
20230911,103800,136946872,1511,1511,1511,1511,0
20230911,103700,136946872,1511,1511,1511,1511,0
20230911,103600,136946872,1511,1511,1511,1511,0
20230911,103500,136946872,1511,1510,1511,1510,4
20230911,103400,136940830,1510,1510,1510,1510,0
20230911,103300,136940830,1510,1510,1510,1510,102
20230911,103200,136786810,1511,1511,1511,1511,4
20230911,103100,136780766,1511,1511,1511,1511,0
20230911,103000,136780766,1511,1511,1511,1511,31
20230911,102900,136733925,1511,1510,1511,1510,57
20230911,102800,136647853,1511,1510,1511,1510,890
20230911,102700,135303952,1510,1510,1510,1510,505
20230911,102600,134541402,1510,1509,1510,1509,292
20230911,102500,134100771,1510,1509,1510,1509,510
20230911,102400,133330681,1510,1510,1510,1510,2
20230911,102300,133327661,1509,1508,1509,1508,200
20230911,102200,133025961,1508,1508,1508,1508,0
20230911,102100,133025961,1508,1508,1508,1508,550
20230911,102000,132196561,1510,1510,1510,1510,4
20230911,101900,132190521,1510,1510,1510,1508,4
20230911,101800,132184483,1507,1507,1508,1507,171
20230911,101700,131926690,1510,1510,1510,1510,800
20230911,101600,130718690,1510,1509,1510,1505,2601
20230911,101500,126797902,1510,1512,1512,1510,95
20230911,101400,126654450,1511,1511,1511,1511,1
20230911,101300,126652939,1509,1509,1509,1509,3230
20230911,101200,121778869,1509,1509,1509,1509,0
20230911,101100,121778869,1509,1509,1509,1509,288
20230911,101000,121344277,1509,1509,1509,1509,807
20230911,100900,120126514,1509,1509,1509,1509,30
20230911,100800,120081244,1509,1509,1509,1509,10
20230911,100700,120066154,1509,1510,1510,1509,227
20230911,100600,119723499,1509,1509,1509,1509,14
20230911,100500,119702373,1510,1510,1510,1510,470
20230911,100400,118992673,1510,1512,1512,1510,798
20230911,100300,117786297,1513,1513,1513,1513,323
20230911,100200,117297598,1513,1513,1513,1513,1
20230911,100100,117296085,1513,1513,1513,1513,0
20230911,100000,117296085,1513,1513,1513,1513,737
20230911,095900,116181004,1513,1513,1513,1512,387
20230911,095800,115595560,1513,1513,1513,1513,301
20230911,095700,115140147,1514,1514,1514,1514,14
20230911,095600,115118951,1515,1515,1515,1515,105
20230911,095500,114959876,1515,1515,1515,1515,4
20230911,095400,114953816,1515,1515,1515,1515,13
20230911,095300,114934121,1513,1512,1513,1512,1523
20230911,095200,112630062,1512,1512,1512,1512,0
20230911,095100,112630062,1512,1510,1512,1510,2968
20230911,095000,108148380,1509,1510,1510,1509,314
20230911,094900,107674535,1513,1513,1513,1513,0
20230911,094800,107674535,1513,1513,1513,1513,1
20230911,094700,107673022,1513,1513,1513,1513,530
20230911,094600,106871132,1515,1515,1515,1515,48
20230911,094500,106798412,1515,1516,1516,1515,3486
20230911,094400,101514687,1516,1516,1516,1516,170
20230911,094300,101256967,1516,1516,1516,1516,10
20230911,094200,101241807,1516,1516,1516,1516,6
20230911,094100,101232711,1517,1515,1517,1515,612
20230911,094000,100304907,1517,1517,1517,1517,273
20230911,093900,99890766,1517,1513,1517,1510,7092
20230911,093800,89148022,1513,1510,1513,1509,6379
20230911,093700,79512867,1509,1509,1509,1508,443
20230911,093600,78844780,1509,1509,1510,1509,2201
20230911,093500,75522246,1509,1509,1509,1509,351
20230911,093400,74992587,1509,1509,1509,1508,148
20230911,093300,74769301,1509,1509,1509,1509,1948
20230911,093200,71829769,1509,1509,1509,1509,67
20230911,093100,71728666,1509,1509,1509,1509,370
20230911,093000,71170336,1509,1509,1509,1509,46
20230911,092900,71100922,1509,1509,1509,1509,0
20230911,092800,71100922,1509,1509,1509,1509,0
20230911,092700,71100922,1509,1509,1509,1508,8
20230911,092600,71088852,1509,1509,1509,1509,0
20230911,092500,71088852,1509,1505,1509,1505,10199
20230911,092400,55724813,1505,1505,1505,1505,79
20230911,092300,55605918,1504,1503,1505,1503,2702
20230911,092200,51544800,1502,1502,1502,1502,887
20230911,092100,50212526,1502,1503,1503,1502,2432
20230911,092000,46559292,1503,1503,1503,1503,870
20230911,091900,45251682,1503,1503,1503,1503,200
20230911,091800,44951082,1502,1503,1504,1502,3738
20230911,091700,39332643,1503,1503,1503,1503,707
20230911,091600,38270022,1503,1505,1505,1503,1006
20230911,091500,36757994,1505,1503,1505,1503,1628
20230911,091400,34311108,1504,1505,1505,1504,697
20230911,091300,33262716,1506,1506,1506,1506,10
20230911,091200,33247656,1506,1504,1506,1504,801
20230911,091100,32042950,1504,1503,1504,1503,109
20230911,091000,31879023,1503,1504,1504,1503,2435
20230911,090900,28216946,1504,1505,1505,1503,1701
20230911,090800,25657145,1505,1507,1507,1505,2021
20230911,090700,22614450,1507,1509,1509,1507,1090
20230911,090600,20969820,1506,1506,1506,1506,200
20230911,090500,20668620,1505,1506,1506,1502,4777
20230911,090400,13488849,1510,1508,1510,1506,2211
20230911,090300,10154440,1508,1507,1508,1507,2551
20230911,090200,6308971,1507,1507,1507,1507,0
20230911,090100,6308971,1507,1507,1508,1507,337
20230911,090000,5800934,1506,1518,1518,1506,3833