stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,185600,293333665,1493,1493,1493,1493,4204
20230919,185500,293333665,1493,1493,1493,1493,0
20230919,185400,293333665,1493,1493,1493,1493,0
20230919,185300,293333665,1493,1493,1493,1493,0
20230919,185200,293333665,1493,1493,1493,1493,0
20230919,185100,293333665,1493,1493,1493,1493,0
20230919,185000,293333665,1493,1493,1493,1493,0
20230919,184900,293333665,1493,1493,1493,1493,0
20230919,184800,293333665,1493,1493,1493,1493,0
20230919,184700,293333665,1493,1493,1493,1493,0
20230919,184600,293333665,1493,1493,1493,1493,0
20230919,184500,293333665,1493,1493,1493,1493,0
20230919,184400,293333665,1493,1493,1493,1493,0
20230919,184300,293333665,1493,1493,1493,1493,0
20230919,184200,293333665,1493,1493,1493,1493,0
20230919,184100,293333665,1493,1493,1493,1493,0
20230919,184000,293333665,1493,1493,1493,1493,0
20230919,183900,293333665,1493,1493,1493,1493,0
20230919,183800,293333665,1493,1493,1493,1493,0
20230919,183700,293333665,1493,1493,1493,1493,0
20230919,183600,293333665,1493,1493,1493,1493,0
20230919,183500,293333665,1493,1493,1493,1493,0
20230919,183400,293333665,1493,1493,1493,1493,0
20230919,183300,293333665,1493,1493,1493,1493,0
20230919,183200,293333665,1493,1493,1493,1493,0
20230919,183100,293333665,1493,1493,1493,1493,0
20230919,183000,293333665,1493,1493,1493,1493,0
20230919,182900,293333665,1493,1493,1493,1493,0
20230919,182800,293333665,1493,1493,1493,1493,0
20230919,182700,293333665,1493,1493,1493,1493,0
20230919,182600,293333665,1493,1493,1493,1493,4204
20230919,182500,293333665,1493,1493,1493,1493,0
20230919,182400,293333665,1493,1493,1493,1493,0
20230919,182300,293333665,1493,1493,1493,1493,0
20230919,182200,293333665,1493,1493,1493,1493,0
20230919,182100,293333665,1493,1493,1493,1493,0
20230919,182000,293333665,1493,1493,1493,1493,0
20230919,181900,293333665,1493,1493,1493,1493,0
20230919,181800,293333665,1493,1493,1493,1493,0
20230919,181700,293333665,1493,1493,1493,1493,0
20230919,181600,293333665,1493,1493,1493,1493,0
20230919,181500,293333665,1493,1493,1493,1493,0
20230919,181400,293333665,1493,1493,1493,1493,0
20230919,181300,293333665,1493,1493,1493,1493,0
20230919,181200,293333665,1493,1493,1493,1493,0
20230919,181100,293333665,1493,1493,1493,1493,0
20230919,181000,293333665,1493,1493,1493,1493,0
20230919,180900,293333665,1493,1493,1493,1493,0
20230919,180800,293333665,1493,1493,1493,1493,0
20230919,180700,293333665,1493,1493,1493,1493,0
20230919,180600,293333665,1493,1493,1493,1493,0
20230919,180500,293333665,1493,1493,1493,1493,0
20230919,180400,293333665,1493,1493,1493,1493,0
20230919,180300,293333665,1493,1493,1493,1493,0
20230919,180200,293333665,1493,1493,1493,1493,0
20230919,180100,293333665,1493,1493,1493,1493,0
20230919,180000,293333665,1493,1493,1493,1493,0
20230919,175900,293333665,1493,1493,1493,1493,0
20230919,175800,293333665,1493,1493,1493,1493,0
20230919,175700,293333665,1493,1493,1493,1493,0
20230919,175600,293333665,1493,1493,1493,1493,4204
20230919,175500,293333665,1493,1493,1493,1493,0
20230919,175400,293333665,1493,1493,1493,1493,0
20230919,175300,293333665,1493,1493,1493,1493,0
20230919,175200,293333665,1493,1493,1493,1493,0
20230919,175100,293333665,1493,1493,1493,1493,0
20230919,175000,293333665,1493,1493,1493,1493,0
20230919,174900,293333665,1493,1493,1493,1493,0
20230919,174800,293333665,1493,1493,1493,1493,0
20230919,174700,293333665,1493,1493,1493,1493,0
20230919,174600,293333665,1493,1493,1493,1493,0
20230919,174500,293333665,1493,1493,1493,1493,0
20230919,174400,293333665,1493,1493,1493,1493,0
20230919,174300,293333665,1493,1493,1493,1493,0
20230919,174200,293333665,1493,1493,1493,1493,0
20230919,174100,293333665,1493,1493,1493,1493,0
20230919,174000,293333665,1493,1493,1493,1493,0
20230919,173900,293333665,1493,1493,1493,1493,0
20230919,173800,293333665,1493,1493,1493,1493,0
20230919,173700,293333665,1493,1493,1493,1493,0
20230919,173600,293333665,1493,1493,1493,1493,0
20230919,173500,293333665,1493,1493,1493,1493,0
20230919,173400,293333665,1493,1493,1493,1493,0
20230919,173300,293333665,1493,1493,1493,1493,0
20230919,173200,293333665,1493,1493,1493,1493,0
20230919,173100,293333665,1493,1493,1493,1493,0
20230919,173000,293333665,1493,1493,1493,1493,0
20230919,172900,293333665,1493,1493,1493,1493,0
20230919,172800,293333665,1493,1493,1493,1493,0
20230919,172700,293333665,1493,1493,1493,1493,0
20230919,172600,293333665,1493,1493,1493,1493,4204
20230919,172500,293333665,1493,1493,1493,1493,0
20230919,172400,293333665,1493,1493,1493,1493,0
20230919,172300,293333665,1493,1493,1493,1493,0
20230919,172200,293333665,1493,1493,1493,1493,0
20230919,172100,293333665,1493,1493,1493,1493,0
20230919,172000,293333665,1493,1493,1493,1493,0
20230919,171900,293333665,1493,1493,1493,1493,0
20230919,171800,293333665,1493,1493,1493,1493,0
20230919,171700,293333665,1493,1493,1493,1493,0
20230919,171600,293333665,1493,1493,1493,1493,0
20230919,171500,293333665,1493,1493,1493,1493,0
20230919,171400,293333665,1493,1493,1493,1493,0
20230919,171300,293333665,1493,1493,1493,1493,0
20230919,171200,293333665,1493,1493,1493,1493,0
20230919,171100,293333665,1493,1493,1493,1493,0
20230919,171000,293333665,1493,1493,1493,1493,0
20230919,170900,293333665,1493,1493,1493,1493,0
20230919,170800,293333665,1493,1493,1493,1493,0
20230919,170700,293333665,1493,1493,1493,1493,0
20230919,170600,293333665,1493,1493,1493,1493,0
20230919,170500,293333665,1493,1493,1493,1493,0
20230919,170400,293333665,1493,1493,1493,1493,0
20230919,170300,293333665,1493,1493,1493,1493,0
20230919,170200,293333665,1493,1493,1493,1493,0
20230919,170100,293333665,1493,1493,1493,1493,0
20230919,170000,293333665,1493,1493,1493,1493,0
20230919,165900,293333665,1493,1493,1493,1493,0
20230919,165800,293333665,1493,1493,1493,1493,0
20230919,165700,293333665,1493,1493,1493,1493,0
20230919,165600,293333665,1493,1493,1493,1493,4204
20230919,165500,293333665,1493,1493,1493,1493,0
20230919,165400,293333665,1493,1493,1493,1493,0
20230919,165300,293333665,1493,1493,1493,1493,0
20230919,165200,293333665,1493,1493,1493,1493,0
20230919,165100,293333665,1493,1493,1493,1493,0
20230919,165000,293333665,1493,1493,1493,1493,0
20230919,164900,293333665,1493,1493,1493,1493,0
20230919,164800,293333665,1493,1493,1493,1493,0
20230919,164700,293333665,1493,1493,1493,1493,0
20230919,164600,293333665,1493,1493,1493,1493,0
20230919,164500,293333665,1493,1493,1493,1493,0
20230919,164400,293333665,1493,1493,1493,1493,0
20230919,164300,293333665,1493,1493,1493,1493,0
20230919,164200,293333665,1493,1493,1493,1493,0
20230919,164100,293333665,1493,1493,1493,1493,0
20230919,164000,293333665,1493,1493,1493,1493,0
20230919,163900,293333665,1493,1493,1493,1493,0
20230919,163800,293333665,1493,1493,1493,1493,0
20230919,163700,293333665,1493,1493,1493,1493,0
20230919,163600,293333665,1493,1493,1493,1493,0
20230919,163500,293333665,1493,1493,1493,1493,0
20230919,163400,293333665,1493,1493,1493,1493,0
20230919,163300,293333665,1493,1493,1493,1493,0
20230919,163200,293333665,1493,1493,1493,1493,0
20230919,163100,293333665,1493,1493,1493,1493,0
20230919,163000,293333665,1493,1493,1493,1493,0
20230919,162900,293333665,1493,1493,1493,1493,0
20230919,162800,293333665,1493,1493,1493,1493,0
20230919,162700,293333665,1493,1493,1493,1493,0
20230919,162600,293333665,1493,1493,1493,1493,4204
20230919,162500,293333665,1493,1493,1493,1493,0
20230919,162400,293333665,1493,1493,1493,1493,0
20230919,162300,293333665,1493,1493,1493,1493,0
20230919,162200,293333665,1493,1493,1493,1493,0
20230919,162100,293333665,1493,1493,1493,1493,0
20230919,162000,293333665,1493,1493,1493,1493,0
20230919,161900,293333665,1493,1493,1493,1493,0
20230919,161800,293333665,1493,1493,1493,1493,0
20230919,161700,293333665,1493,1493,1493,1493,0
20230919,161600,293333665,1493,1493,1493,1493,0
20230919,161500,293333665,1493,1493,1493,1493,0
20230919,161400,293333665,1493,1493,1493,1493,0
20230919,161300,293333665,1493,1493,1493,1493,0
20230919,161200,293333665,1493,1493,1493,1493,0
20230919,161100,293333665,1493,1493,1493,1493,0
20230919,161000,293333665,1493,1493,1493,1493,0
20230919,160900,293333665,1493,1493,1493,1493,0
20230919,160800,293333665,1493,1493,1493,1493,0
20230919,160700,293333665,1493,1493,1493,1493,0
20230919,160600,293333665,1493,1493,1493,1493,0
20230919,160500,293333665,1493,1493,1493,1493,0
20230919,160400,293333665,1493,1493,1493,1493,0
20230919,160300,293333665,1493,1493,1493,1493,0
20230919,160200,293333665,1493,1493,1493,1493,0
20230919,160100,293333665,1493,1493,1493,1493,0
20230919,160000,293333665,1493,1493,1493,1493,0
20230919,155900,293333665,1493,1493,1493,1493,0
20230919,155800,293333665,1493,1493,1493,1493,0
20230919,155700,293333665,1493,1493,1493,1493,0
20230919,155600,293333665,1493,1493,1493,1493,4204
20230919,155500,293333665,1493,1493,1493,1493,0
20230919,155400,293333665,1493,1493,1493,1493,0
20230919,155300,293333665,1493,1493,1493,1493,0
20230919,155200,293333665,1493,1493,1493,1493,0
20230919,155100,293333665,1493,1493,1493,1493,0
20230919,155000,293333665,1493,1493,1493,1493,0
20230919,154900,293333665,1493,1493,1493,1493,0
20230919,154800,293333665,1493,1493,1493,1493,0
20230919,154700,293333665,1493,1493,1493,1493,0
20230919,154600,293333665,1493,1493,1493,1493,0
20230919,154500,293333665,1493,1493,1493,1493,0
20230919,154400,293333665,1493,1493,1493,1493,0
20230919,154300,293333665,1493,1493,1493,1493,0
20230919,154200,293333665,1493,1493,1493,1493,0
20230919,154100,293333665,1493,1493,1493,1493,0
20230919,154000,293333665,1493,1493,1493,1493,0
20230919,153900,293333665,1493,1493,1493,1493,0
20230919,153800,293333665,1493,1493,1493,1493,0
20230919,153700,293333665,1493,1493,1493,1493,0
20230919,153600,293333665,1493,1493,1493,1493,0
20230919,153500,293333665,1493,1493,1493,1493,0
20230919,153400,293333665,1493,1493,1493,1493,0
20230919,153300,293333665,1493,1493,1493,1493,0
20230919,153200,293333665,1493,1493,1493,1493,0
20230919,153100,293333665,1493,1493,1493,1493,0
20230919,153000,293333665,1493,1493,1493,1493,4204
20230919,152900,287057093,1496,1496,1496,1496,0
20230919,152800,287057093,1496,1496,1496,1496,0
20230919,152700,287057093,1496,1496,1496,1496,0
20230919,152600,287057093,1496,1496,1496,1496,0
20230919,152500,287057093,1496,1496,1496,1496,0
20230919,152400,287057093,1496,1496,1496,1496,0
20230919,152300,287057093,1496,1496,1496,1496,0
20230919,152200,287057093,1496,1496,1496,1496,0
20230919,152100,287057093,1496,1496,1496,1496,0
20230919,152000,287057093,1496,1496,1496,1496,0
20230919,151900,287057093,1496,1496,1496,1496,0
20230919,151800,287057093,1496,1496,1496,1496,0
20230919,151700,287057093,1496,1497,1497,1495,1558
20230919,151600,284727822,1497,1495,1497,1495,127
20230919,151500,284537798,1496,1496,1496,1496,801
20230919,151400,283339502,1495,1495,1495,1495,0
20230919,151300,283339502,1495,1496,1496,1495,110
20230919,151200,283175042,1496,1496,1496,1496,0
20230919,151100,283175042,1496,1496,1496,1495,411
20230919,151000,282560593,1496,1497,1497,1496,149
20230919,150900,282337688,1497,1497,1497,1497,2
20230919,150800,282334694,1498,1497,1498,1497,487
20230919,150700,281605654,1497,1497,1497,1497,215
20230919,150600,281283799,1498,1498,1498,1498,700
20230919,150500,280235199,1498,1498,1498,1498,1
20230919,150400,280233701,1497,1497,1497,1497,1
20230919,150300,280232204,1497,1497,1497,1497,500
20230919,150200,279483704,1497,1497,1497,1497,1
20230919,150100,279482207,1496,1496,1496,1496,30
20230919,150000,279437327,1497,1497,1497,1497,0
20230919,145900,279437327,1497,1497,1497,1497,500
20230919,145800,278688827,1497,1497,1497,1497,0
20230919,145700,278688827,1497,1495,1497,1495,8
20230919,145600,278676865,1495,1494,1495,1494,2426
20230919,145500,275050093,1493,1493,1493,1493,0
20230919,145400,275050093,1493,1494,1494,1493,1001
20230919,145300,273555599,1494,1494,1494,1494,0
20230919,145200,273555599,1494,1494,1495,1494,73
20230919,145100,273446535,1494,1494,1494,1494,88
20230919,145000,273315063,1494,1494,1494,1494,1
20230919,144900,273313569,1494,1494,1494,1494,5
20230919,144800,273306099,1494,1494,1494,1494,3115
20230919,144700,268652289,1495,1495,1495,1495,0
20230919,144600,268652289,1495,1495,1495,1495,694
20230919,144500,267614759,1495,1495,1495,1495,0
20230919,144400,267614759,1495,1495,1495,1495,1120
20230919,144300,265940359,1498,1498,1498,1498,1
20230919,144200,265938861,1495,1498,1498,1495,2256
20230919,144100,262566138,1495,1497,1498,1495,3453
20230919,144000,257401124,1498,1498,1498,1498,0
20230919,143900,257401124,1498,1498,1498,1498,0
20230919,143800,257401124,1498,1498,1498,1498,0
20230919,143700,257401124,1498,1498,1498,1498,50
20230919,143600,257326224,1498,1498,1498,1498,50
20230919,143500,257251324,1498,1499,1499,1498,58
20230919,143400,257164439,1500,1500,1500,1500,0
20230919,143300,257164439,1500,1500,1500,1500,1
20230919,143200,257162939,1496,1500,1500,1496,1122
20230919,143100,255484294,1500,1500,1500,1500,1
20230919,143000,255482794,1497,1497,1497,1497,23
20230919,142900,255448363,1500,1500,1500,1500,30
20230919,142800,255403363,1500,1497,1500,1497,8156
20230919,142700,243192160,1497,1497,1497,1496,118
20230919,142600,243015531,1497,1497,1497,1496,108
20230919,142500,242853960,1496,1496,1496,1496,180
20230919,142400,242584680,1495,1495,1495,1495,0
20230919,142300,242584680,1495,1495,1495,1495,0
20230919,142200,242584680,1495,1495,1495,1495,20
20230919,142100,242554780,1496,1496,1496,1496,3
20230919,142000,242550292,1496,1496,1496,1496,0
20230919,141900,242550292,1496,1496,1496,1496,0
20230919,141800,242550292,1496,1496,1496,1496,1
20230919,141700,242548796,1494,1494,1494,1494,2019
20230919,141600,239532410,1494,1494,1494,1494,2176
20230919,141500,236281466,1494,1494,1494,1494,50
20230919,141400,236206766,1495,1495,1495,1495,0
20230919,141300,236206766,1495,1495,1495,1495,0
20230919,141200,236206766,1495,1494,1495,1493,5016
20230919,141100,228713514,1495,1496,1496,1495,1019
20230919,141000,227189400,1495,1495,1495,1495,281
20230919,140900,226769305,1495,1495,1495,1495,72
20230919,140800,226661665,1495,1495,1495,1495,288
20230919,140700,226231105,1496,1496,1496,1496,92
20230919,140600,226093473,1496,1496,1496,1495,243
20230919,140500,225730087,1497,1497,1497,1497,0
20230919,140400,225730087,1497,1497,1497,1497,0
20230919,140300,225730087,1497,1497,1497,1497,0
20230919,140200,225730087,1497,1495,1497,1495,1510
20230919,140100,223472617,1496,1496,1496,1496,0
20230919,140000,223472617,1496,1496,1496,1496,0
20230919,135900,223472617,1496,1496,1496,1496,0
20230919,135800,223472617,1496,1496,1496,1496,0
20230919,135700,223472617,1496,1496,1496,1496,50
20230919,135600,223397817,1496,1496,1496,1496,0
20230919,135500,223397817,1496,1496,1496,1496,210
20230919,135400,223083657,1496,1496,1496,1494,378
20230919,135300,222518903,1496,1494,1496,1494,39
20230919,135200,222460633,1495,1495,1495,1495,4
20230919,135100,222454653,1495,1496,1496,1495,625
20230919,135000,221520269,1496,1496,1496,1496,37
20230919,134900,221464917,1496,1496,1496,1496,0
20230919,134800,221464917,1496,1496,1496,1496,56
20230919,134700,221381141,1496,1496,1496,1496,285
20230919,134600,220954781,1497,1497,1497,1497,0
20230919,134500,220954781,1497,1497,1497,1497,1000
20230919,134400,219457781,1497,1497,1497,1497,14
20230919,134300,219436823,1497,1497,1497,1497,1
20230919,134200,219435326,1497,1497,1497,1497,0
20230919,134100,219435326,1497,1496,1497,1495,802
20230919,134000,218236322,1497,1497,1497,1497,1
20230919,133900,218234825,1496,1496,1496,1496,0
20230919,133800,218234825,1496,1496,1496,1495,5815
20230919,133700,209541044,1497,1497,1497,1497,1
20230919,133600,209539547,1497,1497,1497,1497,0
20230919,133500,209539547,1497,1497,1497,1497,45
20230919,133400,209472182,1497,1497,1497,1497,10
20230919,133300,209457212,1497,1496,1497,1496,801
20230919,133200,208258125,1497,1496,1497,1496,988
20230919,133100,206780034,1495,1496,1496,1495,140
20230919,133000,206570634,1496,1496,1496,1496,103
20230919,132900,206416546,1496,1496,1496,1496,0
20230919,132800,206416546,1496,1496,1496,1496,0
20230919,132700,206416546,1496,1496,1496,1496,40
20230919,132600,206356706,1497,1497,1497,1497,0
20230919,132500,206356706,1497,1497,1497,1497,0
20230919,132400,206356706,1497,1495,1497,1495,57
20230919,132300,206271489,1497,1497,1497,1495,304
20230919,132200,205816403,1497,1495,1497,1495,6
20230919,132100,205807423,1495,1495,1495,1495,1
20230919,132000,205805928,1496,1496,1496,1496,31
20230919,131900,205759552,1497,1497,1497,1497,1
20230919,131800,205758055,1496,1496,1496,1496,3
20230919,131700,205753567,1497,1497,1497,1497,1
20230919,131600,205752070,1497,1497,1497,1497,0
20230919,131500,205752070,1497,1497,1497,1497,1
20230919,131400,205750573,1497,1497,1497,1497,121
20230919,131300,205569436,1495,1496,1496,1495,64
20230919,131200,205473744,1497,1497,1497,1497,0
20230919,131100,205473744,1497,1497,1497,1497,52
20230919,131000,205395900,1497,1497,1497,1497,0
20230919,130900,205395900,1497,1497,1497,1497,0
20230919,130800,205395900,1497,1497,1497,1497,0
20230919,130700,205395900,1497,1497,1497,1497,0
20230919,130600,205395900,1497,1497,1497,1497,6
20230919,130500,205386918,1497,1497,1497,1497,2
20230919,130400,205383924,1497,1496,1497,1496,2
20230919,130300,205380931,1495,1495,1495,1495,0
20230919,130200,205380931,1495,1495,1495,1495,239
20230919,130100,205023626,1496,1496,1496,1496,1
20230919,130000,205022130,1496,1496,1496,1496,19
20230919,125900,204993706,1496,1496,1496,1496,3
20230919,125800,204989218,1496,1496,1496,1496,1
20230919,125700,204987722,1495,1495,1495,1495,0
20230919,125600,204987722,1495,1495,1495,1495,297
20230919,125500,204543707,1495,1495,1495,1495,21
20230919,125400,204512312,1494,1494,1494,1494,28
20230919,125300,204470480,1495,1495,1495,1495,41
20230919,125200,204409185,1494,1494,1494,1494,0
20230919,125100,204409185,1494,1494,1494,1494,0
20230919,125000,204409185,1494,1496,1496,1494,696
20230919,124900,203368617,1497,1498,1498,1497,11
20230919,124800,203352149,1498,1498,1498,1498,20
20230919,124700,203322189,1498,1498,1498,1498,902
20230919,124600,201970993,1498,1498,1498,1498,0
20230919,124500,201970993,1498,1498,1498,1498,4
20230919,124400,201965001,1498,1497,1498,1497,66
20230919,124300,201866198,1499,1499,1499,1499,1
20230919,124200,201864699,1497,1499,1499,1497,1002
20230919,124100,200364697,1499,1499,1499,1499,0
20230919,124000,200364697,1499,1499,1499,1499,0
20230919,123900,200364697,1499,1499,1499,1499,2
20230919,123800,200361699,1499,1499,1499,1499,0
20230919,123700,200361699,1499,1499,1499,1499,0
20230919,123600,200361699,1499,1499,1499,1499,3
20230919,123500,200357202,1499,1499,1499,1499,13
20230919,123400,200337715,1499,1499,1499,1499,0
20230919,123300,200337715,1499,1499,1499,1499,1
20230919,123200,200336216,1499,1499,1499,1499,0
20230919,123100,200336216,1499,1499,1499,1499,0
20230919,123000,200336216,1499,1499,1499,1499,0
20230919,122900,200336216,1499,1499,1499,1499,1
20230919,122800,200334717,1499,1499,1499,1499,200
20230919,122700,200034917,1499,1492,1499,1492,5420
20230919,122600,191948270,1493,1494,1500,1493,315
20230919,122500,191477876,1493,1493,1493,1493,1006
20230919,122400,189975918,1493,1493,1493,1493,1888
20230919,122300,187157134,1493,1494,1494,1493,5863
20230919,122200,178398562,1495,1495,1495,1494,2820
20230919,122100,174182663,1496,1496,1496,1496,1
20230919,122000,174181167,1496,1496,1496,1496,2733
20230919,121900,170092599,1497,1497,1497,1497,805
20230919,121800,168887514,1498,1499,1499,1498,297
20230919,121700,168442516,1499,1499,1499,1499,187
20230919,121600,168162203,1502,1502,1502,1502,10
20230919,121500,168147183,1502,1502,1502,1502,0
20230919,121400,168147183,1502,1502,1502,1502,0
20230919,121300,168147183,1502,1502,1502,1502,2
20230919,121200,168144179,1502,1502,1502,1502,9
20230919,121100,168130661,1502,1502,1502,1502,0
20230919,121000,168130661,1502,1502,1502,1502,1
20230919,120900,168129159,1499,1499,1499,1499,8
20230919,120800,168117167,1502,1502,1502,1502,1
20230919,120700,168115665,1498,1499,1499,1498,500
20230919,120600,167366194,1502,1502,1502,1502,0
20230919,120500,167366194,1502,1502,1502,1502,3
20230919,120400,167361688,1502,1502,1502,1502,0
20230919,120300,167361688,1502,1502,1502,1502,0
20230919,120200,167361688,1502,1502,1502,1502,0
20230919,120100,167361688,1502,1502,1502,1502,1
20230919,120000,167360186,1500,1500,1500,1500,2017
20230919,115900,164334686,1502,1501,1502,1500,577
20230919,115800,163469100,1503,1503,1503,1503,0
20230919,115700,163469100,1503,1503,1503,1503,1
20230919,115600,163467597,1500,1500,1500,1500,0
20230919,115500,163467597,1500,1500,1500,1500,0
20230919,115400,163467597,1500,1500,1500,1500,0
20230919,115300,163467597,1500,1501,1501,1500,1000
20230919,115200,161967535,1501,1501,1501,1501,0
20230919,115100,161967535,1501,1501,1501,1501,40
20230919,115000,161907495,1501,1501,1501,1501,53
20230919,114900,161827942,1504,1502,1504,1502,48
20230919,114800,161755830,1504,1504,1504,1504,0
20230919,114700,161755830,1504,1504,1504,1504,0
20230919,114600,161755830,1504,1504,1504,1504,0
20230919,114500,161755830,1504,1504,1504,1504,0
20230919,114400,161755830,1504,1504,1504,1504,0
20230919,114300,161755830,1504,1502,1504,1502,42
20230919,114200,161692744,1504,1504,1504,1504,0
20230919,114100,161692744,1504,1504,1504,1504,4
20230919,114000,161686728,1502,1503,1503,1502,256
20230919,113900,161302139,1504,1504,1504,1504,0
20230919,113800,161302139,1504,1504,1504,1504,0
20230919,113700,161302139,1504,1504,1504,1504,1
20230919,113600,161300635,1502,1502,1502,1502,107
20230919,113500,161139921,1502,1502,1502,1502,100
20230919,113400,160989721,1500,1500,1500,1500,0
20230919,113300,160989721,1500,1500,1500,1500,330
20230919,113200,160494721,1500,1500,1500,1500,60
20230919,113100,160404721,1500,1500,1500,1500,0
20230919,113000,160404721,1500,1500,1500,1500,0
20230919,112900,160404721,1500,1500,1500,1500,0
20230919,112800,160404721,1500,1500,1500,1500,0
20230919,112700,160404721,1500,1500,1500,1500,199
20230919,112600,160106221,1500,1500,1500,1500,100
20230919,112500,159956221,1500,1500,1500,1500,0
20230919,112400,159956221,1500,1500,1500,1500,0
20230919,112300,159956221,1500,1500,1500,1500,1
20230919,112200,159954721,1497,1500,1500,1497,163
20230919,112100,159710707,1497,1497,1497,1497,0
20230919,112000,159710707,1497,1496,1497,1496,10290
20230919,111900,144307045,1496,1497,1497,1495,3358
20230919,111800,139282225,1499,1499,1499,1499,5
20230919,111700,139274730,1497,1497,1497,1497,0
20230919,111600,139274730,1497,1497,1497,1497,510
20230919,111500,138511260,1497,1497,1497,1497,0
20230919,111400,138511260,1497,1497,1497,1497,0
20230919,111300,138511260,1497,1498,1498,1497,1100
20230919,111200,136864142,1499,1498,1499,1498,823
20230919,111100,135631287,1498,1498,1498,1498,181
20230919,111000,135360149,1500,1500,1500,1500,0
20230919,110900,135360149,1500,1500,1500,1500,1
20230919,110800,135358649,1498,1499,1499,1498,218
20230919,110700,135032045,1499,1500,1500,1499,153
20230919,110600,134802643,1500,1500,1500,1500,202
20230919,110500,134499643,1500,1500,1501,1500,1400
20230919,110400,132399343,1500,1500,1500,1500,0
20230919,110300,132399343,1500,1501,1501,1500,2068
20230919,110200,129297043,1500,1500,1500,1500,0
20230919,110100,129297043,1500,1503,1503,1500,4656
20230919,110000,122312624,1501,1502,1502,1501,109
20230919,105900,122148913,1503,1503,1503,1503,304
20230919,105800,121692001,1504,1504,1504,1504,0
20230919,105700,121692001,1504,1504,1504,1504,1200
20230919,105600,119887201,1505,1506,1506,1505,803
20230919,105500,118678039,1507,1507,1507,1507,1
20230919,105400,118676532,1507,1507,1507,1507,280
20230919,105300,118254572,1507,1507,1507,1507,0
20230919,105200,118254572,1507,1507,1507,1507,18
20230919,105100,118227446,1507,1507,1507,1507,5
20230919,105000,118219911,1508,1508,1508,1508,0
20230919,104900,118219911,1508,1508,1508,1508,0
20230919,104800,118219911,1508,1508,1508,1508,0
20230919,104700,118219911,1508,1508,1508,1508,0
20230919,104600,118219911,1508,1508,1508,1508,0
20230919,104500,118219911,1508,1508,1508,1508,5
20230919,104400,118212371,1508,1508,1508,1508,22
20230919,104300,118179195,1508,1508,1508,1508,270
20230919,104200,117772035,1508,1508,1508,1508,10
20230919,104100,117756955,1509,1509,1509,1509,0
20230919,104000,117756955,1509,1509,1509,1509,0
20230919,103900,117756955,1509,1509,1509,1509,50
20230919,103800,117681505,1509,1509,1509,1509,255
20230919,103700,117296710,1509,1509,1509,1509,0
20230919,103600,117296710,1509,1509,1509,1509,0
20230919,103500,117296710,1509,1509,1509,1509,29
20230919,103400,117252949,1509,1509,1509,1509,16
20230919,103300,117228805,1509,1508,1509,1508,1000
20230919,103200,115720374,1509,1502,1509,1500,2974
20230919,103100,111255119,1500,1501,1501,1500,445
20230919,103000,110587519,1501,1500,1501,1500,2332
20230919,102900,107089517,1501,1501,1501,1501,28
20230919,102800,107047489,1502,1502,1502,1502,7
20230919,102700,107036975,1502,1502,1502,1502,0
20230919,102600,107036975,1502,1502,1502,1502,136
20230919,102500,106832703,1500,1500,1500,1500,0
20230919,102400,106832703,1500,1502,1502,1500,243
20230919,102300,106468113,1502,1502,1502,1502,0
20230919,102200,106468113,1502,1501,1502,1500,1001
20230919,102100,104966609,1502,1502,1502,1502,97
20230919,102000,104820915,1502,1502,1502,1502,3
20230919,101900,104816409,1500,1500,1500,1500,0
20230919,101800,104816409,1500,1503,1503,1500,2497
20230919,101700,101068522,1501,1502,1502,1501,416
20230919,101600,100444040,1501,1502,1502,1501,2894
20230919,101500,96099952,1502,1502,1502,1502,59
20230919,101400,96011334,1502,1502,1502,1502,45
20230919,101300,95943744,1501,1501,1501,1501,0
20230919,101200,95943744,1501,1501,1501,1501,0
20230919,101100,95943744,1501,1501,1501,1501,0
20230919,101000,95943744,1501,1501,1501,1501,0
20230919,100900,95943744,1501,1501,1501,1501,150
20230919,100800,95718594,1502,1502,1502,1502,0
20230919,100700,95718594,1502,1502,1502,1502,4
20230919,100600,95712586,1502,1503,1503,1502,52
20230919,100500,95634431,1503,1503,1503,1503,1
20230919,100400,95632928,1503,1502,1504,1500,1941
20230919,100300,92717615,1501,1505,1505,1501,10536
20230919,100200,76893628,1509,1509,1509,1509,0
20230919,100100,76893628,1509,1509,1509,1509,0
20230919,100000,76893628,1509,1509,1509,1509,278
20230919,095900,76474126,1509,1507,1509,1505,173
20230919,095800,76213499,1507,1507,1507,1507,200
20230919,095700,75912099,1507,1507,1507,1507,0
20230919,095600,75912099,1507,1504,1507,1504,1264
20230919,095500,74007900,1504,1504,1504,1504,0
20230919,095400,74007900,1504,1504,1504,1504,22
20230919,095300,73974812,1504,1504,1504,1504,28
20230919,095200,73932700,1507,1503,1507,1503,10
20230919,095100,73917634,1507,1507,1507,1507,6
20230919,095000,73908592,1507,1507,1507,1507,5
20230919,094900,73901057,1507,1502,1507,1502,1925
20230919,094800,71009702,1502,1504,1504,1502,1571
20230919,094700,68648292,1507,1507,1507,1507,40
20230919,094600,68588012,1508,1505,1508,1505,2373
20230919,094500,65016644,1505,1508,1508,1505,573
20230919,094400,64154060,1508,1508,1508,1508,500
20230919,094300,63400060,1508,1508,1508,1508,1
20230919,094200,63398552,1510,1513,1513,1505,3128
20230919,094100,58686107,1513,1513,1513,1513,0
20230919,094000,58686107,1513,1513,1513,1513,0
20230919,093900,58686107,1513,1513,1513,1513,1
20230919,093800,58684594,1509,1510,1510,1509,311
20230919,093700,58214994,1510,1513,1513,1510,382
20230919,093600,57637958,1513,1512,1514,1512,5002
20230919,093500,50065909,1512,1510,1512,1509,5005
20230919,093400,42513040,1511,1511,1511,1511,50
20230919,093300,42437490,1511,1511,1511,1511,4323
20230919,093200,35905437,1511,1511,1511,1511,126
20230919,093100,35715051,1511,1511,1511,1511,47
20230919,093000,35644034,1511,1510,1511,1509,570
20230919,092900,34783433,1511,1512,1512,1511,776
20230919,092800,33610893,1511,1511,1511,1510,2324
20230919,092700,30100982,1511,1511,1511,1511,1520
20230919,092600,27804262,1511,1511,1511,1511,14
20230919,092500,27783108,1511,1511,1511,1511,2012
20230919,092400,24742976,1512,1512,1512,1512,0
20230919,092300,24742976,1512,1512,1512,1512,140
20230919,092200,24531296,1512,1512,1512,1512,10
20230919,092100,24516176,1512,1512,1512,1512,202
20230919,092000,24210752,1513,1513,1513,1513,1
20230919,091900,24209239,1514,1514,1514,1514,7
20230919,091800,24198641,1514,1514,1515,1513,588
20230919,091700,23308941,1514,1514,1514,1514,148
20230919,091600,23084869,1518,1515,1518,1515,323
20230919,091500,22595521,1518,1515,1518,1515,16
20230919,091400,22571278,1518,1518,1518,1516,1369
20230919,091300,20494440,1518,1517,1519,1517,808
20230919,091200,19268109,1517,1516,1517,1516,31
20230919,091100,19221112,1518,1518,1518,1518,5
20230919,091000,19213522,1516,1516,1516,1516,424
20230919,090900,18570738,1516,1517,1517,1516,27
20230919,090800,18529805,1514,1514,1518,1514,2314
20230919,090700,15024843,1514,1513,1515,1513,119
20230919,090600,14844611,1512,1515,1515,1512,33
20230919,090500,14794625,1515,1515,1515,1512,998
20230919,090400,13282982,1515,1515,1515,1515,1016
20230919,090300,11743742,1516,1514,1516,1514,1805
20230919,090200,9010419,1514,1514,1514,1511,96
20230919,090100,8865239,1511,1510,1511,1510,756
20230919,090000,7722933,1505,1510,1515,1505,5116