stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,185700,863921261,1819,1819,1819,1819,1411
20230920,185600,863921261,1819,1819,1819,1819,0
20230920,185500,863921261,1819,1819,1819,1819,0
20230920,185400,863921261,1819,1819,1819,1819,0
20230920,185300,863921261,1819,1819,1819,1819,0
20230920,185200,863921261,1819,1819,1819,1819,0
20230920,185100,863921261,1819,1819,1819,1819,0
20230920,185000,863921261,1819,1819,1819,1819,0
20230920,184900,863921261,1819,1819,1819,1819,0
20230920,184800,863921261,1819,1819,1819,1819,0
20230920,184700,863921261,1819,1819,1819,1819,0
20230920,184600,863921261,1819,1819,1819,1819,0
20230920,184500,863921261,1819,1819,1819,1819,0
20230920,184400,863921261,1819,1819,1819,1819,0
20230920,184300,863921261,1819,1819,1819,1819,0
20230920,184200,863921261,1819,1819,1819,1819,0
20230920,184100,863921261,1819,1819,1819,1819,0
20230920,184000,863921261,1819,1819,1819,1819,0
20230920,183900,863921261,1819,1819,1819,1819,0
20230920,183800,863921261,1819,1819,1819,1819,0
20230920,183700,863921261,1819,1819,1819,1819,0
20230920,183600,863921261,1819,1819,1819,1819,0
20230920,183500,863921261,1819,1819,1819,1819,0
20230920,183400,863921261,1819,1819,1819,1819,0
20230920,183300,863921261,1819,1819,1819,1819,0
20230920,183200,863921261,1819,1819,1819,1819,0
20230920,183100,863921261,1819,1819,1819,1819,0
20230920,183000,863921261,1819,1819,1819,1819,0
20230920,182900,863921261,1819,1819,1819,1819,0
20230920,182800,863921261,1819,1819,1819,1819,0
20230920,182700,863921261,1819,1819,1819,1819,1411
20230920,182600,863921261,1819,1819,1819,1819,0
20230920,182500,863921261,1819,1819,1819,1819,0
20230920,182400,863921261,1819,1819,1819,1819,0
20230920,182300,863921261,1819,1819,1819,1819,0
20230920,182200,863921261,1819,1819,1819,1819,0
20230920,182100,863921261,1819,1819,1819,1819,0
20230920,182000,863921261,1819,1819,1819,1819,0
20230920,181900,863921261,1819,1819,1819,1819,0
20230920,181800,863921261,1819,1819,1819,1819,0
20230920,181700,863921261,1819,1819,1819,1819,0
20230920,181600,863921261,1819,1819,1819,1819,0
20230920,181500,863921261,1819,1819,1819,1819,0
20230920,181400,863921261,1819,1819,1819,1819,0
20230920,181300,863921261,1819,1819,1819,1819,0
20230920,181200,863921261,1819,1819,1819,1819,0
20230920,181100,863921261,1819,1819,1819,1819,0
20230920,181000,863921261,1819,1819,1819,1819,0
20230920,180900,863921261,1819,1819,1819,1819,0
20230920,180800,863921261,1819,1819,1819,1819,0
20230920,180700,863921261,1819,1819,1819,1819,0
20230920,180600,863921261,1819,1819,1819,1819,0
20230920,180500,863921261,1819,1819,1819,1819,0
20230920,180400,863921261,1819,1819,1819,1819,0
20230920,180300,863921261,1819,1819,1819,1819,0
20230920,180200,863921261,1819,1819,1819,1819,0
20230920,180100,863921261,1819,1819,1819,1819,0
20230920,180000,863921261,1819,1819,1819,1819,0
20230920,175900,863921261,1819,1819,1819,1819,0
20230920,175800,863921261,1819,1819,1819,1819,0
20230920,175700,863921261,1819,1819,1819,1819,1411
20230920,175600,863921261,1819,1819,1819,1819,0
20230920,175500,863921261,1819,1819,1819,1819,0
20230920,175400,863921261,1819,1819,1819,1819,0
20230920,175300,863921261,1819,1819,1819,1819,0
20230920,175200,863921261,1819,1819,1819,1819,0
20230920,175100,863921261,1819,1819,1819,1819,0
20230920,175000,863921261,1819,1819,1819,1819,0
20230920,174900,863921261,1819,1819,1819,1819,0
20230920,174800,863921261,1819,1819,1819,1819,0
20230920,174700,863921261,1819,1819,1819,1819,0
20230920,174600,863921261,1819,1819,1819,1819,0
20230920,174500,863921261,1819,1819,1819,1819,0
20230920,174400,863921261,1819,1819,1819,1819,0
20230920,174300,863921261,1819,1819,1819,1819,0
20230920,174200,863921261,1819,1819,1819,1819,0
20230920,174100,863921261,1819,1819,1819,1819,0
20230920,174000,863921261,1819,1819,1819,1819,0
20230920,173900,863921261,1819,1819,1819,1819,0
20230920,173800,863921261,1819,1819,1819,1819,0
20230920,173700,863921261,1819,1819,1819,1819,0
20230920,173600,863921261,1819,1819,1819,1819,0
20230920,173500,863921261,1819,1819,1819,1819,0
20230920,173400,863921261,1819,1819,1819,1819,0
20230920,173300,863921261,1819,1819,1819,1819,0
20230920,173200,863921261,1819,1819,1819,1819,0
20230920,173100,863921261,1819,1819,1819,1819,0
20230920,173000,863921261,1819,1819,1819,1819,0
20230920,172900,863921261,1819,1819,1819,1819,0
20230920,172800,863921261,1819,1819,1819,1819,0
20230920,172700,863921261,1819,1819,1819,1819,1411
20230920,172600,863921261,1819,1819,1819,1819,0
20230920,172500,863921261,1819,1819,1819,1819,0
20230920,172400,863921261,1819,1819,1819,1819,0
20230920,172300,863921261,1819,1819,1819,1819,0
20230920,172200,863921261,1819,1819,1819,1819,0
20230920,172100,863921261,1819,1819,1819,1819,0
20230920,172000,863921261,1819,1819,1819,1819,0
20230920,171900,863921261,1819,1819,1819,1819,0
20230920,171800,863921261,1819,1819,1819,1819,0
20230920,171700,863921261,1819,1819,1819,1819,0
20230920,171600,863921261,1819,1819,1819,1819,0
20230920,171500,863921261,1819,1819,1819,1819,0
20230920,171400,863921261,1819,1819,1819,1819,0
20230920,171300,863921261,1819,1819,1819,1819,0
20230920,171200,863921261,1819,1819,1819,1819,0
20230920,171100,863921261,1819,1819,1819,1819,0
20230920,171000,863921261,1819,1819,1819,1819,0
20230920,170900,863921261,1819,1819,1819,1819,0
20230920,170800,863921261,1819,1819,1819,1819,0
20230920,170700,863921261,1819,1819,1819,1819,0
20230920,170600,863921261,1819,1819,1819,1819,0
20230920,170500,863921261,1819,1819,1819,1819,0
20230920,170400,863921261,1819,1819,1819,1819,0
20230920,170300,863921261,1819,1819,1819,1819,0
20230920,170200,863921261,1819,1819,1819,1819,0
20230920,170100,863921261,1819,1819,1819,1819,0
20230920,170000,863921261,1819,1819,1819,1819,0
20230920,165900,863921261,1819,1819,1819,1819,0
20230920,165800,863921261,1819,1819,1819,1819,0
20230920,165700,863921261,1819,1819,1819,1819,1411
20230920,165600,863921261,1819,1819,1819,1819,0
20230920,165500,863921261,1819,1819,1819,1819,0
20230920,165400,863921261,1819,1819,1819,1819,0
20230920,165300,863921261,1819,1819,1819,1819,0
20230920,165200,863921261,1819,1819,1819,1819,0
20230920,165100,863921261,1819,1819,1819,1819,0
20230920,165000,863921261,1819,1819,1819,1819,0
20230920,164900,863921261,1819,1819,1819,1819,0
20230920,164800,863921261,1819,1819,1819,1819,0
20230920,164700,863921261,1819,1819,1819,1819,0
20230920,164600,863921261,1819,1819,1819,1819,0
20230920,164500,863921261,1819,1819,1819,1819,0
20230920,164400,863921261,1819,1819,1819,1819,0
20230920,164300,863921261,1819,1819,1819,1819,0
20230920,164200,863921261,1819,1819,1819,1819,0
20230920,164100,863921261,1819,1819,1819,1819,0
20230920,164000,863921261,1819,1819,1819,1819,0
20230920,163900,863921261,1819,1819,1819,1819,0
20230920,163800,863921261,1819,1819,1819,1819,0
20230920,163700,863921261,1819,1819,1819,1819,0
20230920,163600,863921261,1819,1819,1819,1819,0
20230920,163500,863921261,1819,1819,1819,1819,0
20230920,163400,863921261,1819,1819,1819,1819,0
20230920,163300,863921261,1819,1819,1819,1819,0
20230920,163200,863921261,1819,1819,1819,1819,0
20230920,163100,863921261,1819,1819,1819,1819,0
20230920,163000,863921261,1819,1819,1819,1819,0
20230920,162900,863921261,1819,1819,1819,1819,0
20230920,162800,863921261,1819,1819,1819,1819,0
20230920,162700,863921261,1819,1819,1819,1819,1411
20230920,162600,863921261,1819,1819,1819,1819,0
20230920,162500,863921261,1819,1819,1819,1819,0
20230920,162400,863921261,1819,1819,1819,1819,0
20230920,162300,863921261,1819,1819,1819,1819,0
20230920,162200,863921261,1819,1819,1819,1819,0
20230920,162100,863921261,1819,1819,1819,1819,0
20230920,162000,863921261,1819,1819,1819,1819,0
20230920,161900,863921261,1819,1819,1819,1819,0
20230920,161800,863921261,1819,1819,1819,1819,0
20230920,161700,863921261,1819,1819,1819,1819,0
20230920,161600,863921261,1819,1819,1819,1819,0
20230920,161500,863921261,1819,1819,1819,1819,0
20230920,161400,863921261,1819,1819,1819,1819,0
20230920,161300,863921261,1819,1819,1819,1819,0
20230920,161200,863921261,1819,1819,1819,1819,0
20230920,161100,863921261,1819,1819,1819,1819,0
20230920,161000,863921261,1819,1819,1819,1819,0
20230920,160900,863921261,1819,1819,1819,1819,0
20230920,160800,863921261,1819,1819,1819,1819,0
20230920,160700,863921261,1819,1819,1819,1819,0
20230920,160600,863921261,1819,1819,1819,1819,0
20230920,160500,863921261,1819,1819,1819,1819,0
20230920,160400,863921261,1819,1819,1819,1819,0
20230920,160300,863921261,1819,1819,1819,1819,0
20230920,160200,863921261,1819,1819,1819,1819,0
20230920,160100,863921261,1819,1819,1819,1819,0
20230920,160000,863921261,1819,1819,1819,1819,0
20230920,155900,863921261,1819,1819,1819,1819,0
20230920,155800,863921261,1819,1819,1819,1819,0
20230920,155700,863921261,1819,1819,1819,1819,1411
20230920,155600,863921261,1819,1819,1819,1819,0
20230920,155500,863921261,1819,1819,1819,1819,0
20230920,155400,863921261,1819,1819,1819,1819,0
20230920,155300,863921261,1819,1819,1819,1819,0
20230920,155200,863921261,1819,1819,1819,1819,0
20230920,155100,863921261,1819,1819,1819,1819,0
20230920,155000,863921261,1819,1819,1819,1819,0
20230920,154900,863921261,1819,1819,1819,1819,0
20230920,154800,863921261,1819,1819,1819,1819,0
20230920,154700,863921261,1819,1819,1819,1819,0
20230920,154600,863921261,1819,1819,1819,1819,0
20230920,154500,863921261,1819,1819,1819,1819,0
20230920,154400,863921261,1819,1819,1819,1819,0
20230920,154300,863921261,1819,1819,1819,1819,0
20230920,154200,863921261,1819,1819,1819,1819,0
20230920,154100,863921261,1819,1819,1819,1819,0
20230920,154000,863921261,1819,1819,1819,1819,0
20230920,153900,863921261,1819,1819,1819,1819,0
20230920,153800,863921261,1819,1819,1819,1819,0
20230920,153700,863921261,1819,1819,1819,1819,0
20230920,153600,863921261,1819,1819,1819,1819,0
20230920,153500,863921261,1819,1819,1819,1819,0
20230920,153400,863921261,1819,1819,1819,1819,0
20230920,153300,863921261,1819,1819,1819,1819,0
20230920,153200,863921261,1819,1819,1819,1819,0
20230920,153100,863921261,1819,1819,1819,1819,0
20230920,153000,863921261,1819,1819,1819,1819,1411
20230920,152900,861354652,1816,1816,1816,1816,0
20230920,152800,861354652,1816,1816,1816,1816,0
20230920,152700,861354652,1816,1816,1816,1816,0
20230920,152600,861354652,1816,1816,1816,1816,0
20230920,152500,861354652,1816,1816,1816,1816,0
20230920,152400,861354652,1816,1816,1816,1816,0
20230920,152300,861354652,1816,1816,1816,1816,0
20230920,152200,861354652,1816,1816,1816,1816,0
20230920,152100,861354652,1816,1816,1816,1816,0
20230920,152000,861354652,1816,1816,1816,1816,0
20230920,151900,861354652,1816,1819,1819,1816,302
20230920,151800,860806208,1820,1814,1820,1814,17
20230920,151700,860775344,1814,1820,1820,1807,6002
20230920,151600,849900289,1820,1816,1820,1816,6300
20230920,151500,838442633,1816,1816,1816,1816,81
20230920,151400,838295537,1816,1814,1816,1813,4617
20230920,151300,829918947,1814,1814,1814,1814,55
20230920,151200,829819177,1814,1814,1814,1814,52
20230920,151100,829724849,1814,1815,1815,1814,325
20230920,151000,829135261,1815,1815,1815,1815,67
20230920,150900,829013656,1815,1814,1815,1814,881
20230920,150800,827415441,1815,1815,1815,1815,52
20230920,150700,827321061,1815,1815,1815,1814,67
20230920,150600,827199457,1815,1816,1816,1814,125
20230920,150500,826972557,1816,1816,1816,1816,92
20230920,150400,826805485,1816,1816,1816,1816,900
20230920,150300,825171085,1816,1816,1816,1816,94
20230920,150200,825000381,1816,1816,1816,1816,39
20230920,150100,824929557,1816,1816,1816,1816,139
20230920,150000,824677133,1816,1817,1817,1815,1132
20230920,145900,822622259,1817,1818,1818,1817,107
20230920,145800,822427776,1818,1818,1818,1818,27
20230920,145700,822378690,1818,1818,1818,1818,65
20230920,145600,822260520,1818,1819,1819,1818,244
20230920,145500,821816727,1819,1819,1819,1819,26
20230920,145400,821769433,1819,1819,1819,1819,82
20230920,145300,821620275,1819,1818,1819,1818,90
20230920,145200,821456573,1819,1819,1819,1819,199
20230920,145100,821094592,1819,1819,1819,1819,94
20230920,145000,820923606,1818,1818,1819,1817,3711
20230920,144900,814178327,1817,1815,1817,1815,1384
20230920,144800,811665911,1815,1815,1815,1815,38
20230920,144700,811596941,1815,1815,1815,1815,108
20230920,144600,811400921,1815,1815,1815,1815,51
20230920,144500,811308356,1815,1815,1815,1815,551
20230920,144400,810308291,1812,1815,1816,1812,5937
20230920,144300,799550200,1815,1814,1815,1812,2206
20230920,144200,795551890,1812,1815,1815,1812,1001
20230920,144100,793738000,1812,1811,1812,1811,8494
20230920,144000,778350935,1811,1810,1812,1810,52
20230920,143900,778256751,1810,1816,1816,1810,6338
20230920,143800,766777486,1816,1817,1817,1816,21395
20230920,143700,727915153,1817,1818,1818,1817,94
20230920,143600,727744329,1817,1817,1817,1817,39
20230920,143500,727673466,1817,1817,1817,1817,83
20230920,143400,727522655,1817,1817,1817,1817,63
20230920,143300,727408184,1817,1816,1817,1816,227
20230920,143200,726995883,1816,1816,1816,1816,65
20230920,143100,726877843,1815,1815,1815,1814,385
20230920,143000,726179259,1815,1817,1817,1815,103
20230920,142900,725992236,1817,1819,1819,1817,138
20230920,142800,725741339,1819,1819,1819,1819,38
20230920,142700,725672217,1819,1819,1819,1819,388
20230920,142600,724966445,1819,1819,1819,1819,38
20230920,142500,724897323,1819,1819,1819,1819,74
20230920,142400,724762717,1817,1818,1818,1817,1282
20230920,142300,722432044,1818,1818,1818,1818,82
20230920,142200,722282968,1818,1819,1819,1818,252
20230920,142100,721824780,1819,1819,1819,1819,81
20230920,142000,721677441,1819,1819,1819,1818,94
20230920,141900,721506472,1818,1819,1819,1818,29
20230920,141800,721453724,1819,1818,1819,1818,104
20230920,141700,721264588,1819,1819,1819,1819,41
20230920,141600,721190009,1813,1818,1818,1813,4987
20230920,141500,712145286,1819,1819,1819,1819,94
20230920,141400,711974300,1819,1819,1819,1819,39
20230920,141300,711903359,1819,1821,1821,1819,164
20230920,141200,711604887,1821,1821,1821,1821,86
20230920,141100,711448281,1820,1820,1820,1820,1033
20230920,141000,709568221,1820,1818,1820,1817,1312
20230920,140900,707181727,1817,1818,1818,1817,148
20230920,140800,706912703,1817,1817,1817,1817,406
20230920,140700,706175001,1817,1817,1817,1816,834
20230920,140600,704659798,1816,1816,1816,1816,175
20230920,140500,704341998,1816,1816,1817,1816,609
20230920,140400,703236028,1816,1816,1816,1816,115
20230920,140300,703027188,1817,1817,1817,1817,566
20230920,140200,701998766,1817,1819,1819,1817,637
20230920,140100,700840679,1819,1819,1819,1818,112
20230920,140000,700636971,1819,1817,1819,1817,1680
20230920,135900,697584240,1817,1817,1817,1817,108
20230920,135800,697388004,1817,1817,1817,1816,1150
20230920,135700,695298674,1816,1815,1816,1814,2460
20230920,135600,690832912,1815,1815,1815,1815,56
20230920,135500,690731272,1815,1815,1815,1815,144
20230920,135400,690469912,1815,1815,1815,1815,51
20230920,135300,690377347,1815,1813,1815,1813,2530
20230920,135200,685789422,1813,1813,1813,1813,75
20230920,135100,685653447,1813,1813,1813,1813,59
20230920,135000,685546480,1813,1812,1813,1812,82
20230920,134900,685397883,1813,1812,1813,1812,1377
20230920,134800,682902720,1812,1811,1812,1811,116
20230920,134700,682692529,1810,1810,1810,1810,977
20230920,134600,680924159,1810,1808,1810,1808,532
20230920,134500,679962279,1808,1808,1808,1808,82
20230920,134400,679814023,1808,1808,1808,1808,51
20230920,134300,679721815,1808,1808,1808,1808,102
20230920,134200,679537399,1808,1808,1808,1808,51
20230920,134100,679445191,1808,1808,1808,1808,102
20230920,134000,679260775,1808,1808,1808,1808,0
20230920,133900,679260775,1808,1808,1808,1807,42
20230920,133800,679184876,1807,1807,1807,1807,0
20230920,133700,679184876,1807,1807,1807,1807,0
20230920,133600,679184876,1807,1807,1807,1807,16
20230920,133500,679155964,1806,1806,1806,1806,551
20230920,133400,678160858,1806,1806,1806,1806,0
20230920,133300,678160858,1806,1806,1806,1806,937
20230920,133200,676468636,1806,1806,1806,1806,100
20230920,133100,676288036,1806,1806,1806,1805,618
20230920,133000,675172431,1805,1805,1805,1805,0
20230920,132900,675172431,1805,1807,1807,1805,5086
20230920,132800,665989962,1808,1807,1808,1807,11
20230920,132700,665970084,1807,1807,1807,1807,0
20230920,132600,665970084,1807,1807,1807,1807,323
20230920,132500,665386423,1809,1808,1809,1808,238
20230920,132400,664956078,1809,1809,1809,1809,0
20230920,132300,664956078,1809,1809,1809,1809,0
20230920,132200,664956078,1809,1809,1809,1809,25
20230920,132100,664910853,1810,1810,1810,1810,0
20230920,132000,664910853,1810,1810,1810,1810,2
20230920,131900,664907233,1810,1810,1810,1810,0
20230920,131800,664907233,1810,1810,1810,1810,276
20230920,131700,664407673,1807,1807,1807,1807,0
20230920,131600,664407673,1807,1807,1807,1807,0
20230920,131500,664407673,1807,1807,1807,1807,100
20230920,131400,664226973,1807,1807,1807,1807,0
20230920,131300,664226973,1807,1807,1807,1807,0
20230920,131200,664226973,1807,1807,1807,1807,0
20230920,131100,664226973,1807,1807,1807,1807,20
20230920,131000,664190833,1807,1807,1807,1807,0
20230920,130900,664190833,1807,1807,1807,1807,100
20230920,130800,664010133,1811,1811,1811,1811,0
20230920,130700,664010133,1811,1811,1811,1811,46
20230920,130600,663926827,1811,1811,1811,1811,1
20230920,130500,663925016,1807,1807,1807,1807,1
20230920,130400,663923209,1812,1812,1812,1812,0
20230920,130300,663923209,1812,1812,1812,1812,0
20230920,130200,663923209,1812,1812,1812,1812,42
20230920,130100,663847105,1812,1810,1812,1810,2000
20230920,130000,660224546,1809,1807,1809,1807,199
20230920,125900,659864950,1805,1806,1806,1805,473
20230920,125800,659011090,1806,1806,1806,1806,0
20230920,125700,659011090,1806,1806,1806,1806,0
20230920,125600,659011090,1806,1806,1806,1806,0
20230920,125500,659011090,1806,1806,1806,1806,5
20230920,125400,659002060,1803,1807,1807,1803,2680
20230920,125300,654161940,1807,1803,1807,1803,1100
20230920,125200,652174640,1802,1805,1805,1800,4494
20230920,125100,644082614,1812,1808,1812,1808,5
20230920,125000,644073564,1803,1802,1803,1802,2092
20230920,124900,640302851,1803,1803,1803,1803,59
20230920,124800,640196474,1800,1800,1800,1800,338
20230920,124700,639588074,1801,1803,1803,1801,2172
20230920,124600,635676300,1801,1804,1804,1801,4738
20230920,124500,627135113,1805,1805,1805,1805,500
20230920,124400,626232613,1806,1806,1806,1806,0
20230920,124300,626232613,1806,1806,1806,1806,0
20230920,124200,626232613,1806,1806,1806,1806,1369
20230920,124100,623760199,1806,1809,1809,1806,3000
20230920,124000,618340313,1811,1812,1812,1811,6
20230920,123900,618329444,1812,1812,1812,1812,3
20230920,123800,618324008,1812,1812,1812,1812,0
20230920,123700,618324008,1812,1812,1812,1812,0
20230920,123600,618324008,1812,1812,1812,1812,5
20230920,123500,618314948,1812,1812,1812,1812,1
20230920,123400,618313136,1811,1810,1811,1810,330
20230920,123300,617715624,1809,1809,1809,1809,0
20230920,123200,617715624,1809,1809,1809,1809,0
20230920,123100,617715624,1809,1809,1809,1809,1
20230920,123000,617713815,1808,1808,1808,1808,0
20230920,122900,617713815,1808,1808,1808,1808,33
20230920,122800,617654151,1808,1808,1808,1808,0
20230920,122700,617654151,1808,1808,1808,1808,0
20230920,122600,617654151,1808,1808,1808,1808,1
20230920,122500,617652343,1806,1806,1806,1806,1
20230920,122400,617650537,1806,1806,1806,1806,1329
20230920,122300,615250363,1806,1806,1806,1806,0
20230920,122200,615250363,1806,1806,1806,1806,0
20230920,122100,615250363,1806,1806,1806,1806,2000
20230920,122000,611638363,1807,1807,1807,1807,0
20230920,121900,611638363,1807,1807,1807,1807,0
20230920,121800,611638363,1807,1807,1807,1807,0
20230920,121700,611638363,1807,1807,1807,1807,1
20230920,121600,611636556,1806,1806,1806,1806,0
20230920,121500,611636556,1806,1805,1806,1805,3621
20230920,121400,605099126,1805,1805,1805,1805,10
20230920,121300,605081076,1805,1805,1805,1805,0
20230920,121200,605081076,1805,1805,1805,1805,0
20230920,121100,605081076,1805,1805,1805,1805,820
20230920,121000,603600976,1805,1805,1805,1805,0
20230920,120900,603600976,1805,1805,1805,1805,0
20230920,120800,603600976,1805,1805,1805,1805,0
20230920,120700,603600976,1805,1805,1805,1805,10
20230920,120600,603582926,1805,1805,1805,1805,0
20230920,120500,603582926,1805,1805,1805,1805,10
20230920,120400,603564876,1805,1805,1805,1805,580
20230920,120300,602517976,1802,1803,1803,1802,3457
20230920,120200,596288062,1805,1805,1805,1805,100
20230920,120100,596107562,1806,1806,1806,1806,0
20230920,120000,596107562,1806,1806,1806,1806,0
20230920,115900,596107562,1806,1806,1806,1806,0
20230920,115800,596107562,1806,1806,1806,1806,1
20230920,115700,596105756,1802,1802,1802,1802,0
20230920,115600,596105756,1802,1802,1802,1802,70
20230920,115500,595979616,1802,1802,1802,1802,2118
20230920,115400,592162980,1802,1802,1802,1802,223
20230920,115300,591761134,1802,1802,1802,1802,0
20230920,115200,591761134,1802,1802,1802,1802,0
20230920,115100,591761134,1802,1803,1803,1802,849
20230920,115000,590231145,1802,1802,1802,1802,0
20230920,114900,590231145,1802,1802,1802,1802,0
20230920,114800,590231145,1802,1802,1802,1802,0
20230920,114700,590231145,1802,1802,1802,1802,2500
20230920,114600,585726145,1802,1802,1802,1802,61
20230920,114500,585616223,1802,1802,1802,1802,0
20230920,114400,585616223,1802,1802,1802,1802,0
20230920,114300,585616223,1802,1802,1802,1802,0
20230920,114200,585616223,1802,1802,1802,1802,0
20230920,114100,585616223,1802,1801,1802,1800,1313
20230920,114000,583250496,1800,1798,1801,1798,2381
20230920,113900,578964895,1800,1798,1800,1798,4320
20230920,113800,571192477,1798,1798,1798,1798,3
20230920,113700,571187083,1798,1798,1798,1798,0
20230920,113600,571187083,1798,1798,1798,1798,135
20230920,113500,570944353,1798,1798,1798,1798,0
20230920,113400,570944353,1798,1798,1798,1798,0
20230920,113300,570944353,1798,1798,1798,1798,2050
20230920,113200,567258453,1798,1800,1801,1798,3710
20230920,113100,560583983,1799,1800,1800,1799,2000
20230920,113000,556985801,1800,1802,1803,1800,568
20230920,112900,555963246,1802,1802,1802,1802,23
20230920,112800,555921800,1800,1800,1800,1800,200
20230920,112700,555561800,1800,1798,1800,1796,660
20230920,112600,554375237,1800,1800,1800,1800,0
20230920,112500,554375237,1800,1797,1802,1797,509
20230920,112400,553460523,1800,1798,1800,1797,2853
20230920,112300,548329533,1798,1798,1798,1798,700
20230920,112200,547070933,1798,1798,1798,1798,0
20230920,112100,547070933,1798,1798,1798,1797,1201
20230920,112000,544912733,1799,1799,1799,1799,0
20230920,111900,544912733,1799,1799,1799,1799,0
20230920,111800,544912733,1799,1799,1799,1799,1000
20230920,111700,543113733,1803,1803,1803,1803,0
20230920,111600,543113733,1803,1803,1803,1803,0
20230920,111500,543113733,1803,1803,1803,1803,2326
20230920,111400,538919955,1803,1801,1803,1801,1203
20230920,111300,536753272,1803,1797,1803,1797,3400
20230920,111200,530637761,1794,1795,1795,1794,782
20230920,111100,529234753,1794,1802,1802,1794,14911
20230920,111000,502424681,1803,1803,1803,1803,0
20230920,110900,502424681,1803,1803,1803,1803,1
20230920,110800,502422878,1803,1803,1803,1803,10
20230920,110700,502404848,1803,1803,1803,1803,500
20230920,110600,501503348,1803,1803,1803,1803,0
20230920,110500,501503348,1803,1803,1803,1803,0
20230920,110400,501503348,1803,1803,1803,1803,60
20230920,110300,501395168,1803,1804,1804,1803,41
20230920,110200,501321243,1803,1803,1803,1803,0
20230920,110100,501321243,1803,1802,1806,1802,1318
20230920,110000,498941731,1802,1802,1802,1802,841
20230920,105900,497426249,1802,1802,1802,1802,0
20230920,105800,497426249,1802,1806,1806,1802,251
20230920,105700,496973940,1805,1804,1805,1803,6098
20230920,105600,485970311,1804,1804,1804,1804,0
20230920,105500,485970311,1804,1804,1804,1804,29
20230920,105400,485917995,1803,1804,1804,1803,167
20230920,105300,485616728,1804,1804,1804,1804,63
20230920,105200,485503076,1804,1805,1805,1804,149
20230920,105100,485234174,1808,1808,1808,1808,100
20230920,105000,485053374,1810,1807,1810,1806,3270
20230920,104900,479142332,1807,1807,1807,1807,2268
20230920,104800,475044056,1804,1808,1808,1804,4653
20230920,104700,466642207,1809,1805,1811,1805,1842
20230920,104600,463310535,1805,1805,1805,1805,106
20230920,104500,463119205,1805,1805,1805,1805,5
20230920,104400,463110180,1805,1805,1805,1805,150
20230920,104300,462839430,1805,1805,1805,1805,31
20230920,104200,462783475,1805,1804,1805,1803,56
20230920,104100,462682500,1803,1803,1804,1803,1316
20230920,104000,460309646,1805,1805,1805,1800,10801
20230920,103900,440849838,1808,1808,1808,1808,0
20230920,103800,440849838,1808,1806,1808,1806,436
20230920,103700,440062362,1806,1806,1806,1806,0
20230920,103600,440062362,1806,1806,1806,1806,187
20230920,103500,439724640,1806,1807,1807,1806,1000
20230920,103400,437918335,1807,1806,1807,1806,505
20230920,103300,437006300,1806,1811,1811,1806,2842
20230920,103200,431864873,1813,1811,1813,1811,112
20230920,103100,431662039,1814,1811,1814,1810,3013
20230920,103000,426207581,1814,1814,1814,1814,1
20230920,102900,426205767,1814,1811,1814,1811,52
20230920,102800,426111471,1811,1814,1814,1811,226
20230920,102700,425702180,1814,1814,1814,1814,1
20230920,102600,425700366,1811,1812,1812,1811,6108
20230920,102500,414637984,1812,1812,1812,1812,0
20230920,102400,414637984,1812,1812,1812,1812,200
20230920,102300,414275584,1812,1812,1812,1812,0
20230920,102200,414275584,1812,1812,1812,1812,27
20230920,102100,414226660,1811,1812,1812,1811,1000
20230920,102000,412415360,1811,1811,1811,1811,1
20230920,101900,412413549,1827,1813,1827,1813,773
20230920,101800,411011804,1810,1810,1810,1810,0
20230920,101700,411011804,1810,1813,1813,1810,3420
20230920,101600,404812086,1816,1816,1816,1816,11
20230920,101500,404792110,1827,1817,1827,1817,1252
20230920,101400,402512677,1818,1810,1818,1810,2269
20230920,101300,398402271,1810,1810,1810,1810,4903
20230920,101200,389527841,1810,1810,1810,1810,803
20230920,101100,388074411,1810,1817,1817,1810,3304
20230920,101000,382079863,1818,1818,1818,1818,0
20230920,100900,382079863,1818,1818,1818,1818,5
20230920,100800,382070773,1818,1818,1818,1818,152
20230920,100700,381794437,1819,1819,1819,1819,1
20230920,100600,381792618,1818,1818,1821,1818,300
20230920,100500,381246918,1818,1822,1822,1818,782
20230920,100400,379824722,1822,1821,1822,1821,300
20230920,100300,379278322,1819,1828,1834,1819,2326
20230920,100200,375035718,1824,1818,1825,1816,7030
20230920,100100,362226532,1820,1821,1821,1820,935
20230920,100000,360524707,1821,1823,1823,1821,6
20230920,095900,360513771,1823,1823,1823,1823,550
20230920,095800,359511121,1823,1827,1827,1823,2088
20230920,095700,355699357,1827,1827,1827,1827,213
20230920,095600,355310206,1827,1827,1827,1827,0
20230920,095500,355310206,1827,1827,1827,1827,2977
20230920,095400,349871227,1827,1827,1827,1827,1920
20230920,095300,346363387,1827,1832,1832,1827,1206
20230920,095200,344156938,1834,1836,1836,1834,3581
20230920,095100,337586621,1836,1839,1839,1836,4142
20230920,095000,329978717,1839,1839,1839,1839,0
20230920,094900,329978717,1839,1838,1839,1838,269
20230920,094800,329484255,1839,1839,1839,1839,20
20230920,094700,329447475,1839,1839,1839,1839,544
20230920,094600,328447059,1839,1837,1839,1837,1200
20230920,094500,326240459,1839,1839,1839,1839,203
20230920,094400,325867142,1839,1838,1839,1838,1302
20230920,094300,323473745,1838,1838,1838,1838,322
20230920,094200,322881909,1838,1837,1838,1837,304
20230920,094100,322323287,1839,1841,1841,1839,4761
20230920,094000,313567210,1840,1840,1840,1840,540
20230920,093900,312573610,1840,1839,1840,1839,673
20230920,093800,311335417,1839,1837,1839,1837,482
20230920,093700,310449973,1835,1834,1835,1834,302
20230920,093600,309895940,1834,1832,1837,1832,2353
20230920,093500,305584029,1831,1836,1836,1831,3239
20230920,093400,299644851,1838,1843,1843,1838,388
20230920,093300,298931009,1843,1841,1844,1838,2274
20230920,093200,294744779,1843,1839,1843,1839,10326
20230920,093100,275727707,1837,1836,1839,1836,2864
20230920,093000,270467935,1835,1833,1835,1831,7150
20230920,092900,257354335,1833,1830,1833,1830,6033
20230920,092800,246306053,1830,1830,1831,1830,3551
20230920,092700,239807721,1829,1828,1829,1826,2599
20230920,092600,235056958,1828,1827,1828,1826,1359
20230920,092500,232574223,1827,1827,1827,1827,3442
20230920,092400,226285689,1828,1829,1829,1827,604
20230920,092300,225181391,1829,1817,1829,1817,23964
20230920,092200,181503061,1817,1818,1818,1817,457
20230920,092100,180672548,1819,1815,1819,1815,4037
20230920,092000,173343510,1814,1802,1814,1802,4859
20230920,091900,164547368,1815,1815,1815,1795,3294
20230920,091800,158591008,1817,1814,1817,1814,4204
20230920,091700,150960539,1814,1810,1814,1810,3647
20230920,091600,144355879,1811,1809,1811,1809,15
20230920,091500,144328734,1808,1795,1808,1795,18133
20230920,091400,111620280,1795,1801,1801,1795,711
20230920,091300,110342650,1801,1801,1801,1795,4939
20230920,091200,101467294,1801,1804,1804,1801,206
20230920,091100,101095723,1806,1800,1807,1800,16766
20230920,091000,70879983,1800,1804,1804,1800,5525
20230920,090900,60931008,1803,1803,1803,1803,40
20230920,090800,60858888,1803,1805,1811,1798,631
20230920,090700,59722358,1812,1813,1813,1812,100
20230920,090600,59541108,1814,1805,1814,1805,2185
20230920,090500,55597174,1816,1816,1816,1816,0
20230920,090400,55597174,1816,1817,1817,1816,167
20230920,090300,55293743,1800,1820,1820,1800,114
20230920,090200,55088260,1821,1800,1824,1794,24345
20230920,090100,11076566,1800,1808,1808,1800,2669
20230920,090000,6271598,1808,1812,1820,1808,3461