stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,185700,344525089,1506,1506,1506,1506,2117
20230912,185600,344525089,1506,1506,1506,1506,0
20230912,185500,344525089,1506,1506,1506,1506,0
20230912,185400,344525089,1506,1506,1506,1506,0
20230912,185300,344525089,1506,1506,1506,1506,0
20230912,185200,344525089,1506,1506,1506,1506,0
20230912,185100,344525089,1506,1506,1506,1506,0
20230912,185000,344525089,1506,1506,1506,1506,0
20230912,184900,344525089,1506,1506,1506,1506,0
20230912,184800,344525089,1506,1506,1506,1506,0
20230912,184700,344525089,1506,1506,1506,1506,0
20230912,184600,344525089,1506,1506,1506,1506,0
20230912,184500,344525089,1506,1506,1506,1506,0
20230912,184400,344525089,1506,1506,1506,1506,0
20230912,184300,344525089,1506,1506,1506,1506,0
20230912,184200,344525089,1506,1506,1506,1506,0
20230912,184100,344525089,1506,1506,1506,1506,0
20230912,184000,344525089,1506,1506,1506,1506,0
20230912,183900,344525089,1506,1506,1506,1506,0
20230912,183800,344525089,1506,1506,1506,1506,0
20230912,183700,344525089,1506,1506,1506,1506,0
20230912,183600,344525089,1506,1506,1506,1506,0
20230912,183500,344525089,1506,1506,1506,1506,0
20230912,183400,344525089,1506,1506,1506,1506,0
20230912,183300,344525089,1506,1506,1506,1506,0
20230912,183200,344525089,1506,1506,1506,1506,0
20230912,183100,344525089,1506,1506,1506,1506,0
20230912,183000,344525089,1506,1506,1506,1506,0
20230912,182900,344525089,1506,1506,1506,1506,0
20230912,182800,344525089,1506,1506,1506,1506,0
20230912,182700,344525089,1506,1506,1506,1506,2117
20230912,182600,344525089,1506,1506,1506,1506,0
20230912,182500,344525089,1506,1506,1506,1506,0
20230912,182400,344525089,1506,1506,1506,1506,0
20230912,182300,344525089,1506,1506,1506,1506,0
20230912,182200,344525089,1506,1506,1506,1506,0
20230912,182100,344525089,1506,1506,1506,1506,0
20230912,182000,344525089,1506,1506,1506,1506,0
20230912,181900,344525089,1506,1506,1506,1506,0
20230912,181800,344525089,1506,1506,1506,1506,0
20230912,181700,344525089,1506,1506,1506,1506,0
20230912,181600,344525089,1506,1506,1506,1506,0
20230912,181500,344525089,1506,1506,1506,1506,0
20230912,181400,344525089,1506,1506,1506,1506,0
20230912,181300,344525089,1506,1506,1506,1506,0
20230912,181200,344525089,1506,1506,1506,1506,0
20230912,181100,344525089,1506,1506,1506,1506,0
20230912,181000,344525089,1506,1506,1506,1506,0
20230912,180900,344525089,1506,1506,1506,1506,0
20230912,180800,344525089,1506,1506,1506,1506,0
20230912,180700,344525089,1506,1506,1506,1506,0
20230912,180600,344525089,1506,1506,1506,1506,0
20230912,180500,344525089,1506,1506,1506,1506,0
20230912,180400,344525089,1506,1506,1506,1506,0
20230912,180300,344525089,1506,1506,1506,1506,0
20230912,180200,344525089,1506,1506,1506,1506,0
20230912,180100,344525089,1506,1506,1506,1506,0
20230912,180000,344525089,1506,1506,1506,1506,0
20230912,175900,344525089,1506,1506,1506,1506,0
20230912,175800,344525089,1506,1506,1506,1506,0
20230912,175700,344525089,1506,1506,1506,1506,2117
20230912,175600,344525089,1506,1506,1506,1506,0
20230912,175500,344525089,1506,1506,1506,1506,0
20230912,175400,344525089,1506,1506,1506,1506,0
20230912,175300,344525089,1506,1506,1506,1506,0
20230912,175200,344525089,1506,1506,1506,1506,0
20230912,175100,344525089,1506,1506,1506,1506,0
20230912,175000,344525089,1506,1506,1506,1506,0
20230912,174900,344525089,1506,1506,1506,1506,0
20230912,174800,344525089,1506,1506,1506,1506,0
20230912,174700,344525089,1506,1506,1506,1506,0
20230912,174600,344525089,1506,1506,1506,1506,0
20230912,174500,344525089,1506,1506,1506,1506,0
20230912,174400,344525089,1506,1506,1506,1506,0
20230912,174300,344525089,1506,1506,1506,1506,0
20230912,174200,344525089,1506,1506,1506,1506,0
20230912,174100,344525089,1506,1506,1506,1506,0
20230912,174000,344525089,1506,1506,1506,1506,0
20230912,173900,344525089,1506,1506,1506,1506,0
20230912,173800,344525089,1506,1506,1506,1506,0
20230912,173700,344525089,1506,1506,1506,1506,0
20230912,173600,344525089,1506,1506,1506,1506,0
20230912,173500,344525089,1506,1506,1506,1506,0
20230912,173400,344525089,1506,1506,1506,1506,0
20230912,173300,344525089,1506,1506,1506,1506,0
20230912,173200,344525089,1506,1506,1506,1506,0
20230912,173100,344525089,1506,1506,1506,1506,0
20230912,173000,344525089,1506,1506,1506,1506,0
20230912,172900,344525089,1506,1506,1506,1506,0
20230912,172800,344525089,1506,1506,1506,1506,0
20230912,172700,344525089,1506,1506,1506,1506,2117
20230912,172600,344525089,1506,1506,1506,1506,0
20230912,172500,344525089,1506,1506,1506,1506,0
20230912,172400,344525089,1506,1506,1506,1506,0
20230912,172300,344525089,1506,1506,1506,1506,0
20230912,172200,344525089,1506,1506,1506,1506,0
20230912,172100,344525089,1506,1506,1506,1506,0
20230912,172000,344525089,1506,1506,1506,1506,0
20230912,171900,344525089,1506,1506,1506,1506,0
20230912,171800,344525089,1506,1506,1506,1506,0
20230912,171700,344525089,1506,1506,1506,1506,0
20230912,171600,344525089,1506,1506,1506,1506,0
20230912,171500,344525089,1506,1506,1506,1506,0
20230912,171400,344525089,1506,1506,1506,1506,0
20230912,171300,344525089,1506,1506,1506,1506,0
20230912,171200,344525089,1506,1506,1506,1506,0
20230912,171100,344525089,1506,1506,1506,1506,0
20230912,171000,344525089,1506,1506,1506,1506,0
20230912,170900,344525089,1506,1506,1506,1506,0
20230912,170800,344525089,1506,1506,1506,1506,0
20230912,170700,344525089,1506,1506,1506,1506,0
20230912,170600,344525089,1506,1506,1506,1506,0
20230912,170500,344525089,1506,1506,1506,1506,0
20230912,170400,344525089,1506,1506,1506,1506,0
20230912,170300,344525089,1506,1506,1506,1506,0
20230912,170200,344525089,1506,1506,1506,1506,0
20230912,170100,344525089,1506,1506,1506,1506,0
20230912,170000,344525089,1506,1506,1506,1506,0
20230912,165900,344525089,1506,1506,1506,1506,0
20230912,165800,344525089,1506,1506,1506,1506,0
20230912,165700,344525089,1506,1506,1506,1506,2117
20230912,165600,344525089,1506,1506,1506,1506,0
20230912,165500,344525089,1506,1506,1506,1506,0
20230912,165400,344525089,1506,1506,1506,1506,0
20230912,165300,344525089,1506,1506,1506,1506,0
20230912,165200,344525089,1506,1506,1506,1506,0
20230912,165100,344525089,1506,1506,1506,1506,0
20230912,165000,344525089,1506,1506,1506,1506,0
20230912,164900,344525089,1506,1506,1506,1506,0
20230912,164800,344525089,1506,1506,1506,1506,0
20230912,164700,344525089,1506,1506,1506,1506,0
20230912,164600,344525089,1506,1506,1506,1506,0
20230912,164500,344525089,1506,1506,1506,1506,0
20230912,164400,344525089,1506,1506,1506,1506,0
20230912,164300,344525089,1506,1506,1506,1506,0
20230912,164200,344525089,1506,1506,1506,1506,0
20230912,164100,344525089,1506,1506,1506,1506,0
20230912,164000,344525089,1506,1506,1506,1506,0
20230912,163900,344525089,1506,1506,1506,1506,0
20230912,163800,344525089,1506,1506,1506,1506,0
20230912,163700,344525089,1506,1506,1506,1506,0
20230912,163600,344525089,1506,1506,1506,1506,0
20230912,163500,344525089,1506,1506,1506,1506,0
20230912,163400,344525089,1506,1506,1506,1506,0
20230912,163300,344525089,1506,1506,1506,1506,0
20230912,163200,344525089,1506,1506,1506,1506,0
20230912,163100,344525089,1506,1506,1506,1506,0
20230912,163000,344525089,1506,1506,1506,1506,0
20230912,162900,344525089,1506,1506,1506,1506,0
20230912,162800,344525089,1506,1506,1506,1506,0
20230912,162700,344525089,1506,1506,1506,1506,2117
20230912,162600,344525089,1506,1506,1506,1506,0
20230912,162500,344525089,1506,1506,1506,1506,0
20230912,162400,344525089,1506,1506,1506,1506,0
20230912,162300,344525089,1506,1506,1506,1506,0
20230912,162200,344525089,1506,1506,1506,1506,0
20230912,162100,344525089,1506,1506,1506,1506,0
20230912,162000,344525089,1506,1506,1506,1506,0
20230912,161900,344525089,1506,1506,1506,1506,0
20230912,161800,344525089,1506,1506,1506,1506,0
20230912,161700,344525089,1506,1506,1506,1506,0
20230912,161600,344525089,1506,1506,1506,1506,0
20230912,161500,344525089,1506,1506,1506,1506,0
20230912,161400,344525089,1506,1506,1506,1506,0
20230912,161300,344525089,1506,1506,1506,1506,0
20230912,161200,344525089,1506,1506,1506,1506,0
20230912,161100,344525089,1506,1506,1506,1506,0
20230912,161000,344525089,1506,1506,1506,1506,0
20230912,160900,344525089,1506,1506,1506,1506,0
20230912,160800,344525089,1506,1506,1506,1506,0
20230912,160700,344525089,1506,1506,1506,1506,0
20230912,160600,344525089,1506,1506,1506,1506,0
20230912,160500,344525089,1506,1506,1506,1506,0
20230912,160400,344525089,1506,1506,1506,1506,0
20230912,160300,344525089,1506,1506,1506,1506,0
20230912,160200,344525089,1506,1506,1506,1506,0
20230912,160100,344525089,1506,1506,1506,1506,0
20230912,160000,344525089,1506,1506,1506,1506,0
20230912,155900,344525089,1506,1506,1506,1506,0
20230912,155800,344525089,1506,1506,1506,1506,0
20230912,155700,344525089,1506,1506,1506,1506,2117
20230912,155600,344525089,1506,1506,1506,1506,0
20230912,155500,344525089,1506,1506,1506,1506,0
20230912,155400,344525089,1506,1506,1506,1506,0
20230912,155300,344525089,1506,1506,1506,1506,0
20230912,155200,344525089,1506,1506,1506,1506,0
20230912,155100,344525089,1506,1506,1506,1506,0
20230912,155000,344525089,1506,1506,1506,1506,0
20230912,154900,344525089,1506,1506,1506,1506,0
20230912,154800,344525089,1506,1506,1506,1506,0
20230912,154700,344525089,1506,1506,1506,1506,0
20230912,154600,344525089,1506,1506,1506,1506,0
20230912,154500,344525089,1506,1506,1506,1506,0
20230912,154400,344525089,1506,1506,1506,1506,0
20230912,154300,344525089,1506,1506,1506,1506,0
20230912,154200,344525089,1506,1506,1506,1506,0
20230912,154100,344525089,1506,1506,1506,1506,0
20230912,154000,344525089,1506,1506,1506,1506,0
20230912,153900,344525089,1506,1506,1506,1506,0
20230912,153800,344525089,1506,1506,1506,1506,0
20230912,153700,344525089,1506,1506,1506,1506,0
20230912,153600,344525089,1506,1506,1506,1506,0
20230912,153500,344525089,1506,1506,1506,1506,0
20230912,153400,344525089,1506,1506,1506,1506,0
20230912,153300,344525089,1506,1506,1506,1506,0
20230912,153200,344525089,1506,1506,1506,1506,0
20230912,153100,344525089,1506,1506,1506,1506,0
20230912,153000,344525089,1506,1506,1506,1506,2117
20230912,152900,341336887,1506,1506,1506,1506,0
20230912,152800,341336887,1506,1506,1506,1506,0
20230912,152700,341336887,1506,1506,1506,1506,0
20230912,152600,341336887,1506,1506,1506,1506,0
20230912,152500,341336887,1506,1506,1506,1506,0
20230912,152400,341336887,1506,1506,1506,1506,0
20230912,152300,341336887,1506,1506,1506,1506,0
20230912,152200,341336887,1506,1506,1506,1506,0
20230912,152100,341336887,1506,1506,1506,1506,0
20230912,152000,341336887,1506,1506,1506,1506,0
20230912,151900,341336887,1506,1506,1506,1506,100
20230912,151800,341186287,1506,1510,1510,1506,13
20230912,151700,341166697,1506,1509,1509,1506,1129
20230912,151600,339466417,1509,1507,1509,1507,2474
20230912,151500,335733653,1508,1508,1508,1508,8
20230912,151400,335721589,1507,1509,1509,1507,861
20230912,151300,334422799,1509,1509,1509,1509,86
20230912,151200,334293025,1509,1509,1509,1509,401
20230912,151100,333687916,1508,1508,1508,1508,75
20230912,151000,333574816,1508,1508,1508,1507,401
20230912,150900,332970109,1508,1510,1510,1508,527
20230912,150800,332174574,1509,1509,1509,1509,200
20230912,150700,331872774,1509,1508,1509,1508,2033
20230912,150600,328805129,1507,1507,1507,1507,1160
20230912,150500,327057009,1506,1506,1506,1506,600
20230912,150400,326153409,1507,1507,1507,1507,500
20230912,150300,325399909,1507,1506,1507,1506,101
20230912,150200,325247802,1506,1506,1506,1506,1357
20230912,150100,323204160,1506,1506,1506,1506,150
20230912,150000,322978260,1505,1505,1505,1505,151
20230912,145900,322751005,1506,1506,1506,1506,1
20230912,145800,322749499,1505,1505,1505,1505,500
20230912,145700,321996999,1506,1506,1506,1506,5
20230912,145600,321989469,1506,1506,1506,1506,11
20230912,145500,321972903,1507,1507,1507,1507,0
20230912,145400,321972903,1507,1507,1507,1507,0
20230912,145300,321972903,1507,1506,1507,1506,281
20230912,145200,321549716,1506,1506,1506,1506,50
20230912,145100,321474416,1506,1506,1506,1506,170
20230912,145000,321218396,1506,1506,1506,1506,221
20230912,144900,320885570,1506,1506,1506,1506,726
20230912,144800,319792214,1505,1505,1506,1505,188
20230912,144700,319509273,1505,1505,1505,1505,50
20230912,144600,319434023,1505,1505,1505,1505,364
20230912,144500,318886203,1506,1506,1506,1506,0
20230912,144400,318886203,1506,1506,1506,1506,0
20230912,144300,318886203,1506,1506,1506,1506,0
20230912,144200,318886203,1506,1506,1506,1506,1
20230912,144100,318884697,1504,1504,1504,1504,0
20230912,144000,318884697,1504,1504,1504,1504,0
20230912,143900,318884697,1504,1504,1504,1504,0
20230912,143800,318884697,1504,1504,1504,1504,0
20230912,143700,318884697,1504,1504,1504,1504,218
20230912,143600,318556825,1505,1505,1507,1505,418
20230912,143500,317927733,1504,1504,1504,1504,286
20230912,143400,317497589,1504,1506,1506,1504,2001
20230912,143300,314487899,1507,1505,1507,1505,37
20230912,143200,314432150,1505,1507,1507,1504,307
20230912,143100,313970149,1506,1506,1506,1506,3
20230912,143000,313965631,1507,1505,1507,1505,386
20230912,142900,313384661,1506,1507,1507,1506,2
20230912,142800,313381648,1506,1506,1506,1506,5
20230912,142700,313374118,1507,1507,1507,1506,236
20230912,142600,313018472,1507,1507,1507,1507,1
20230912,142500,313016965,1507,1507,1507,1506,13
20230912,142400,312997375,1505,1505,1507,1505,1429
20230912,142300,310846728,1507,1506,1507,1506,2028
20230912,142200,307792559,1506,1506,1506,1506,22
20230912,142100,307759427,1506,1506,1506,1506,0
20230912,142000,307759427,1506,1506,1506,1506,4
20230912,141900,307753403,1506,1506,1506,1506,0
20230912,141800,307753403,1506,1506,1506,1506,790
20230912,141700,306563663,1506,1506,1506,1506,0
20230912,141600,306563663,1506,1506,1506,1506,0
20230912,141500,306563663,1506,1506,1506,1506,32
20230912,141400,306515471,1506,1506,1506,1506,247
20230912,141300,306143489,1507,1506,1507,1506,532
20230912,141200,305341965,1507,1507,1507,1507,440
20230912,141100,304678885,1507,1507,1507,1507,1
20230912,141000,304677378,1505,1507,1507,1505,81
20230912,140900,304555471,1506,1507,1507,1506,10
20230912,140800,304540410,1506,1506,1506,1506,10
20230912,140700,304525350,1505,1506,1506,1505,42
20230912,140600,304462102,1506,1506,1506,1506,1
20230912,140500,304460596,1505,1505,1505,1505,104
20230912,140400,304304076,1506,1505,1506,1505,5
20230912,140300,304296550,1506,1506,1506,1506,0
20230912,140200,304296550,1506,1506,1506,1506,25
20230912,140100,304258900,1506,1506,1506,1506,0
20230912,140000,304258900,1506,1504,1506,1504,4
20230912,135900,304252882,1506,1506,1506,1506,1
20230912,135800,304251376,1504,1504,1504,1504,0
20230912,135700,304251376,1504,1505,1505,1504,1000
20230912,135600,302747365,1505,1505,1505,1505,330
20230912,135500,302250715,1505,1506,1506,1505,9139
20230912,135400,288488389,1507,1507,1507,1507,0
20230912,135300,288488389,1507,1507,1507,1507,0
20230912,135200,288488389,1507,1507,1507,1507,5
20230912,135100,288480854,1507,1507,1507,1507,0
20230912,135000,288480854,1507,1507,1507,1507,0
20230912,134900,288480854,1507,1507,1507,1507,0
20230912,134800,288480854,1507,1507,1507,1506,279
20230912,134700,288060402,1506,1506,1506,1506,15
20230912,134600,288037812,1507,1507,1507,1507,332
20230912,134500,287537488,1508,1508,1508,1508,100
20230912,134400,287386688,1508,1506,1508,1506,21
20230912,134300,287355060,1506,1507,1507,1506,330
20230912,134200,286857770,1507,1507,1507,1507,0
20230912,134100,286857770,1507,1509,1509,1507,329
20230912,134000,286361641,1509,1509,1509,1509,0
20230912,133900,286361641,1509,1509,1509,1509,100
20230912,133800,286210741,1508,1508,1508,1508,75
20230912,133700,286097641,1508,1508,1508,1508,2000
20230912,133600,283081641,1509,1509,1509,1509,0
20230912,133500,283081641,1509,1509,1509,1509,4
20230912,133400,283075605,1508,1509,1509,1508,1178
20230912,133300,281299081,1509,1509,1509,1509,0
20230912,133200,281299081,1509,1509,1509,1509,1
20230912,133100,281297572,1508,1508,1508,1508,3199
20230912,133000,276473480,1507,1507,1507,1507,30
20230912,132900,276428270,1507,1507,1507,1507,4
20230912,132800,276422242,1506,1506,1506,1506,4
20230912,132700,276416218,1506,1506,1506,1506,2900
20230912,132600,272048818,1508,1507,1508,1507,508
20230912,132500,271282923,1506,1507,1507,1506,11
20230912,132400,271266356,1508,1508,1508,1508,50
20230912,132300,271190956,1507,1508,1508,1507,404
20230912,132200,270582078,1507,1507,1507,1507,0
20230912,132100,270582078,1507,1507,1508,1507,5301
20230912,132000,262593470,1508,1508,1508,1508,271
20230912,131900,262184802,1508,1508,1508,1508,1045
20230912,131800,260608942,1508,1508,1508,1508,966
20230912,131700,259152214,1509,1509,1509,1509,0
20230912,131600,259152214,1509,1509,1509,1509,300
20230912,131500,258699514,1509,1509,1509,1509,380
20230912,131400,258126094,1510,1510,1510,1510,1
20230912,131300,258124584,1507,1507,1507,1507,0
20230912,131200,258124584,1507,1507,1507,1507,2653
20230912,131100,254126513,1507,1507,1507,1507,3
20230912,131000,254121992,1508,1508,1508,1508,0
20230912,130900,254121992,1508,1508,1508,1508,2107
20230912,130800,250944636,1509,1509,1509,1509,1450
20230912,130700,248756586,1509,1509,1509,1509,0
20230912,130600,248756586,1509,1509,1509,1509,130
20230912,130500,248560416,1509,1509,1509,1509,301
20230912,130400,248106207,1509,1509,1509,1509,99
20230912,130300,247956816,1509,1509,1509,1509,1
20230912,130200,247955307,1508,1508,1508,1508,0
20230912,130100,247955307,1508,1508,1508,1508,0
20230912,130000,247955307,1508,1508,1508,1508,2155
20230912,125900,244705567,1508,1508,1508,1508,0
20230912,125800,244705567,1508,1508,1508,1508,400
20230912,125700,244102367,1508,1508,1508,1508,201
20230912,125600,243799259,1507,1508,1508,1507,95
20230912,125500,243656070,1508,1508,1508,1508,52
20230912,125400,243577654,1508,1508,1508,1508,0
20230912,125300,243577654,1508,1508,1508,1508,47
20230912,125200,243506778,1508,1508,1508,1508,141
20230912,125100,243294150,1508,1508,1508,1508,0
20230912,125000,243294150,1508,1508,1508,1508,2
20230912,124900,243291134,1508,1508,1508,1508,16
20230912,124800,243267006,1508,1508,1508,1508,0
20230912,124700,243267006,1508,1508,1508,1508,1401
20230912,124600,241154298,1508,1508,1508,1508,0
20230912,124500,241154298,1508,1508,1508,1508,0
20230912,124400,241154298,1508,1508,1508,1508,0
20230912,124300,241154298,1508,1508,1508,1508,2859
20230912,124200,236842926,1509,1509,1509,1509,315
20230912,124100,236367591,1509,1509,1509,1509,500
20230912,124000,235613091,1509,1509,1509,1509,0
20230912,123900,235613091,1509,1509,1509,1509,0
20230912,123800,235613091,1509,1509,1509,1509,200
20230912,123700,235311291,1509,1509,1509,1509,0
20230912,123600,235311291,1509,1510,1510,1509,303
20230912,123500,234854061,1510,1510,1510,1510,0
20230912,123400,234854061,1510,1510,1510,1510,0
20230912,123300,234854061,1510,1510,1510,1510,0
20230912,123200,234854061,1510,1510,1510,1510,110
20230912,123100,234687961,1510,1510,1510,1510,50
20230912,123000,234612461,1510,1510,1510,1510,0
20230912,122900,234612461,1510,1510,1510,1510,0
20230912,122800,234612461,1510,1510,1510,1510,1
20230912,122700,234610951,1510,1510,1510,1510,0
20230912,122600,234610951,1510,1510,1510,1510,0
20230912,122500,234610951,1510,1510,1510,1510,0
20230912,122400,234610951,1510,1510,1510,1510,0
20230912,122300,234610951,1510,1508,1510,1508,811
20230912,122200,233387156,1509,1509,1509,1509,1200
20230912,122100,231576356,1509,1509,1509,1509,0
20230912,122000,231576356,1509,1509,1509,1509,5116
20230912,121900,223856312,1509,1509,1509,1509,0
20230912,121800,223856312,1509,1509,1509,1509,377
20230912,121700,223287419,1509,1509,1509,1509,8
20230912,121600,223275347,1509,1509,1509,1509,0
20230912,121500,223275347,1509,1509,1509,1509,542
20230912,121400,222457469,1509,1509,1509,1509,0
20230912,121300,222457469,1509,1509,1509,1509,0
20230912,121200,222457469,1509,1509,1509,1509,31
20230912,121100,222410690,1509,1509,1509,1509,1000
20230912,121000,220901690,1509,1509,1509,1509,3433
20230912,120900,215721293,1511,1511,1511,1511,0
20230912,120800,215721293,1511,1511,1511,1511,0
20230912,120700,215721293,1511,1511,1511,1511,0
20230912,120600,215721293,1511,1511,1511,1511,1
20230912,120500,215719782,1510,1510,1510,1510,694
20230912,120400,214671842,1510,1510,1510,1510,0
20230912,120300,214671842,1510,1511,1511,1510,436
20230912,120200,214013481,1511,1511,1511,1511,10
20230912,120100,213998371,1511,1511,1511,1511,20
20230912,120000,213968151,1510,1510,1510,1510,11000
20230912,115900,197358151,1511,1511,1511,1511,500
20230912,115800,196602651,1511,1511,1511,1511,0
20230912,115700,196602651,1511,1511,1511,1511,591
20230912,115600,195709650,1511,1511,1511,1511,0
20230912,115500,195709650,1511,1511,1511,1511,10
20230912,115400,195694540,1510,1510,1510,1510,0
20230912,115300,195694540,1510,1510,1510,1510,0
20230912,115200,195694540,1510,1510,1510,1510,20
20230912,115100,195664340,1510,1511,1511,1510,2031
20230912,115000,192596528,1511,1511,1511,1511,0
20230912,114900,192596528,1511,1511,1511,1511,1
20230912,114800,192595017,1511,1511,1511,1511,6
20230912,114700,192585951,1511,1511,1511,1511,116
20230912,114600,192410675,1511,1511,1511,1511,0
20230912,114500,192410675,1511,1511,1511,1511,0
20230912,114400,192410675,1511,1511,1511,1511,500
20230912,114300,191655175,1511,1511,1511,1511,600
20230912,114200,190748575,1512,1512,1512,1512,1
20230912,114100,190747063,1511,1511,1511,1511,0
20230912,114000,190747063,1511,1511,1511,1511,816
20230912,113900,189514087,1512,1512,1512,1512,1
20230912,113800,189512575,1511,1511,1511,1511,1000
20230912,113700,188001575,1511,1511,1511,1511,11
20230912,113600,187984954,1512,1512,1512,1512,16
20230912,113500,187960762,1512,1512,1512,1512,0
20230912,113400,187960762,1512,1512,1512,1512,1601
20230912,113300,185540050,1512,1511,1512,1511,123
20230912,113200,185354187,1511,1511,1511,1511,418
20230912,113100,184722589,1511,1511,1511,1511,1503
20230912,113000,182451556,1511,1511,1511,1511,0
20230912,112900,182451556,1511,1511,1511,1511,10
20230912,112800,182436446,1511,1511,1511,1511,5
20230912,112700,182428891,1510,1510,1510,1510,70
20230912,112600,182323191,1511,1511,1511,1511,64
20230912,112500,182226487,1511,1511,1511,1511,500
20230912,112400,181470987,1511,1512,1512,1511,11
20230912,112300,181454356,1512,1511,1512,1511,3224
20230912,112200,176581401,1511,1511,1511,1511,0
20230912,112100,176581401,1511,1511,1511,1511,8
20230912,112000,176569313,1510,1510,1510,1510,0
20230912,111900,176569313,1510,1510,1510,1510,4791
20230912,111800,169334903,1510,1510,1510,1510,405
20230912,111700,168723353,1510,1510,1510,1510,15
20230912,111600,168700703,1510,1510,1510,1510,16
20230912,111500,168676543,1510,1509,1510,1509,476
20230912,111400,167958242,1510,1510,1510,1510,0
20230912,111300,167958242,1510,1510,1510,1510,0
20230912,111200,167958242,1510,1510,1510,1510,0
20230912,111100,167958242,1510,1510,1510,1510,0
20230912,111000,167958242,1510,1510,1510,1510,0
20230912,110900,167958242,1510,1510,1510,1510,0
20230912,110800,167958242,1510,1510,1510,1510,11
20230912,110700,167941632,1510,1510,1510,1510,0
20230912,110600,167941632,1510,1510,1510,1510,4604
20230912,110500,160989592,1510,1510,1510,1510,2527
20230912,110400,157173822,1509,1509,1509,1509,265
20230912,110300,156773937,1509,1509,1509,1509,0
20230912,110200,156773937,1509,1509,1509,1509,110
20230912,110100,156607947,1509,1507,1509,1507,1765
20230912,110000,153947277,1507,1507,1507,1507,0
20230912,105900,153947277,1507,1507,1507,1507,202
20230912,105800,153642863,1507,1507,1507,1507,0
20230912,105700,153642863,1507,1507,1507,1507,500
20230912,105600,152889363,1508,1507,1508,1507,40
20230912,105500,152829063,1507,1507,1507,1507,110
20230912,105400,152663293,1507,1508,1508,1507,261
20230912,105300,152269755,1510,1510,1510,1510,4
20230912,105200,152263715,1510,1510,1510,1510,6
20230912,105100,152254655,1510,1510,1510,1510,10
20230912,105000,152239555,1510,1510,1510,1510,0
20230912,104900,152239555,1510,1510,1510,1510,0
20230912,104800,152239555,1510,1508,1510,1508,497
20230912,104700,151489285,1507,1510,1510,1507,812
20230912,104600,150264174,1510,1508,1510,1507,4846
20230912,104500,142948878,1508,1509,1509,1508,2071
20230912,104400,139824165,1508,1508,1508,1508,372
20230912,104300,139263189,1507,1507,1507,1507,3450
20230912,104200,134064039,1507,1507,1507,1507,0
20230912,104100,134064039,1507,1507,1507,1507,0
20230912,104000,134064039,1507,1507,1507,1507,0
20230912,103900,134064039,1507,1507,1507,1507,0
20230912,103800,134064039,1507,1508,1508,1507,169
20230912,103700,133809347,1507,1507,1507,1507,24
20230912,103600,133773179,1507,1507,1507,1507,0
20230912,103500,133773179,1507,1507,1507,1507,442
20230912,103400,133107085,1507,1507,1507,1507,1077
20230912,103300,131484046,1508,1508,1508,1508,0
20230912,103200,131484046,1508,1508,1508,1508,0
20230912,103100,131484046,1508,1508,1508,1508,1
20230912,103000,131482538,1507,1507,1507,1507,261
20230912,102900,131089211,1507,1507,1507,1507,239
20230912,102800,130729038,1507,1507,1507,1507,0
20230912,102700,130729038,1507,1507,1507,1507,481
20230912,102600,130004171,1507,1507,1507,1507,1
20230912,102500,130002664,1507,1507,1507,1507,502
20230912,102400,129246150,1508,1508,1508,1508,500
20230912,102300,128492150,1508,1508,1508,1508,5
20230912,102200,128484610,1508,1508,1508,1508,98
20230912,102100,128336826,1508,1507,1508,1507,706
20230912,102000,127272878,1507,1507,1507,1507,1320
20230912,101900,125283638,1507,1507,1507,1507,253
20230912,101800,124902367,1508,1508,1508,1508,47
20230912,101700,124831491,1508,1508,1508,1508,100
20230912,101600,124680691,1508,1508,1508,1508,543
20230912,101500,123861847,1508,1508,1508,1508,57
20230912,101400,123775891,1508,1508,1508,1508,520
20230912,101300,122991731,1508,1508,1508,1508,0
20230912,101200,122991731,1508,1508,1508,1508,20
20230912,101100,122961571,1508,1507,1508,1507,17
20230912,101000,122935942,1507,1507,1508,1507,361
20230912,100900,122391804,1507,1508,1508,1507,3995
20230912,100800,116371338,1508,1508,1508,1508,3
20230912,100700,116366814,1507,1508,1508,1507,5558
20230912,100600,107990907,1508,1508,1508,1507,8899
20230912,100500,94579238,1509,1509,1509,1509,0
20230912,100400,94579238,1509,1508,1509,1508,252
20230912,100300,94199020,1509,1509,1509,1509,0
20230912,100200,94199020,1509,1509,1509,1509,29
20230912,100100,94155259,1509,1509,1509,1509,219
20230912,100000,93824788,1509,1509,1509,1509,3
20230912,095900,93820261,1509,1509,1509,1509,543
20230912,095800,93000874,1508,1508,1508,1508,103
20230912,095700,92845550,1508,1508,1508,1508,0
20230912,095600,92845550,1508,1507,1508,1507,1450
20230912,095500,90659000,1508,1508,1508,1508,0
20230912,095400,90659000,1508,1508,1508,1508,8
20230912,095300,90646936,1508,1508,1508,1508,6
20230912,095200,90637888,1508,1508,1508,1508,0
20230912,095100,90637888,1508,1508,1508,1508,100
20230912,095000,90487088,1508,1508,1509,1508,601
20230912,094900,89580779,1508,1508,1508,1508,390
20230912,094800,88992659,1507,1507,1507,1507,1532
20230912,094700,86683935,1507,1508,1508,1507,1123
20230912,094600,84991451,1509,1509,1510,1509,5858
20230912,094500,76150975,1509,1508,1509,1508,302
20230912,094400,75695458,1507,1509,1509,1507,300
20230912,094300,75243158,1507,1507,1507,1507,0
20230912,094200,75243158,1507,1507,1507,1507,32
20230912,094100,75194934,1507,1507,1507,1507,150
20230912,094000,74968884,1507,1510,1510,1507,1920
20230912,093900,72071886,1510,1510,1510,1510,0
20230912,093800,72071886,1510,1510,1510,1510,2
20230912,093700,72068866,1510,1510,1510,1510,2808
20230912,093600,67828786,1510,1508,1510,1508,3661
20230912,093500,62304114,1508,1507,1508,1507,108
20230912,093400,62141350,1507,1508,1509,1507,401
20230912,093300,61536941,1508,1507,1509,1507,1437
20230912,093200,59370380,1507,1507,1507,1505,173
20230912,093100,59109889,1507,1507,1507,1505,303
20230912,093000,58653751,1505,1505,1507,1505,62
20230912,092900,58560437,1506,1506,1506,1506,250
20230912,092800,58183937,1506,1505,1506,1505,442
20230912,092700,57518722,1505,1502,1506,1502,1794
20230912,092600,54821771,1502,1508,1508,1502,1002
20230912,092500,53315365,1506,1508,1508,1506,119
20230912,092400,53136129,1509,1510,1510,1503,343
20230912,092300,52620374,1510,1504,1510,1504,6541
20230912,092200,42754043,1503,1503,1503,1502,1535
20230912,092100,40447038,1502,1503,1503,1502,15
20230912,092000,40424498,1503,1503,1503,1503,0
20230912,091900,40424498,1503,1502,1503,1501,613
20230912,091800,39504344,1502,1503,1503,1501,4261
20230912,091700,33108216,1503,1501,1503,1501,250
20230912,091600,32732906,1503,1503,1503,1501,2216
20230912,091500,29405513,1503,1503,1503,1503,23
20230912,091400,29370944,1501,1503,1503,1501,323
20230912,091300,28885882,1505,1505,1505,1505,1
20230912,091200,28884377,1505,1505,1505,1500,2017
20230912,091100,25857056,1505,1505,1505,1505,473
20230912,091000,25145191,1503,1505,1505,1503,244
20230912,090900,24778075,1505,1503,1505,1503,970
20230912,090800,23320155,1502,1501,1503,1501,3058
20230912,090700,18729964,1501,1501,1501,1501,468
20230912,090600,18027496,1501,1502,1502,1501,303
20230912,090500,17572677,1502,1505,1505,1502,225
20230912,090400,17234499,1503,1501,1505,1500,4078
20230912,090300,11106364,1500,1500,1500,1500,47
20230912,090200,11035864,1506,1506,1506,1499,422
20230912,090100,10402479,1498,1499,1499,1498,600
20230912,090000,9503538,1498,1497,1514,1497,6007