stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201300,281838429,1072,1072,1072,1072,12125
20230818,201200,281838429,1072,1072,1072,1072,0
20230818,201100,281838429,1072,1072,1072,1072,0
20230818,201000,281838429,1072,1072,1072,1072,0
20230818,200900,281838429,1072,1072,1072,1072,0
20230818,200800,281838429,1072,1072,1072,1072,0
20230818,200700,281838429,1072,1072,1072,1072,0
20230818,200600,281838429,1072,1072,1072,1072,0
20230818,200500,281838429,1072,1072,1072,1072,0
20230818,200400,281838429,1072,1072,1072,1072,0
20230818,200300,281838429,1072,1072,1072,1072,0
20230818,200200,281838429,1072,1072,1072,1072,0
20230818,200100,281838429,1072,1072,1072,1072,0
20230818,200000,281838429,1072,1072,1072,1072,0
20230818,195900,281838429,1072,1072,1072,1072,0
20230818,195800,281838429,1072,1072,1072,1072,0
20230818,195700,281838429,1072,1072,1072,1072,0
20230818,195600,281838429,1072,1072,1072,1072,0
20230818,195500,281838429,1072,1072,1072,1072,0
20230818,195400,281838429,1072,1072,1072,1072,0
20230818,195300,281838429,1072,1072,1072,1072,0
20230818,195200,281838429,1072,1072,1072,1072,0
20230818,195100,281838429,1072,1072,1072,1072,0
20230818,195000,281838429,1072,1072,1072,1072,0
20230818,194900,281838429,1072,1072,1072,1072,0
20230818,194800,281838429,1072,1072,1072,1072,0
20230818,194700,281838429,1072,1072,1072,1072,0
20230818,194600,281838429,1072,1072,1072,1072,0
20230818,194500,281838429,1072,1072,1072,1072,0
20230818,194400,281838429,1072,1072,1072,1072,0
20230818,194300,281838429,1072,1072,1072,1072,12125
20230818,194200,281838429,1072,1072,1072,1072,0
20230818,194100,281838429,1072,1072,1072,1072,0
20230818,194000,281838429,1072,1072,1072,1072,0
20230818,193900,281838429,1072,1072,1072,1072,0
20230818,193800,281838429,1072,1072,1072,1072,0
20230818,193700,281838429,1072,1072,1072,1072,0
20230818,193600,281838429,1072,1072,1072,1072,0
20230818,193500,281838429,1072,1072,1072,1072,0
20230818,193400,281838429,1072,1072,1072,1072,0
20230818,193300,281838429,1072,1072,1072,1072,0
20230818,193200,281838429,1072,1072,1072,1072,0
20230818,193100,281838429,1072,1072,1072,1072,0
20230818,193000,281838429,1072,1072,1072,1072,0
20230818,192900,281838429,1072,1072,1072,1072,0
20230818,192800,281838429,1072,1072,1072,1072,0
20230818,192700,281838429,1072,1072,1072,1072,0
20230818,192600,281838429,1072,1072,1072,1072,0
20230818,192500,281838429,1072,1072,1072,1072,0
20230818,192400,281838429,1072,1072,1072,1072,0
20230818,192300,281838429,1072,1072,1072,1072,0
20230818,192200,281838429,1072,1072,1072,1072,0
20230818,192100,281838429,1072,1072,1072,1072,0
20230818,192000,281838429,1072,1072,1072,1072,0
20230818,191900,281838429,1072,1072,1072,1072,0
20230818,191800,281838429,1072,1072,1072,1072,0
20230818,191700,281838429,1072,1072,1072,1072,0
20230818,191600,281838429,1072,1072,1072,1072,0
20230818,191500,281838429,1072,1072,1072,1072,0
20230818,191400,281838429,1072,1072,1072,1072,0
20230818,191300,281838429,1072,1072,1072,1072,12125
20230818,191200,281838429,1072,1072,1072,1072,0
20230818,191100,281838429,1072,1072,1072,1072,0
20230818,191000,281838429,1072,1072,1072,1072,0
20230818,190900,281838429,1072,1072,1072,1072,0
20230818,190800,281838429,1072,1072,1072,1072,0
20230818,190700,281838429,1072,1072,1072,1072,0
20230818,190600,281838429,1072,1072,1072,1072,0
20230818,190500,281838429,1072,1072,1072,1072,0
20230818,190400,281838429,1072,1072,1072,1072,0
20230818,190300,281838429,1072,1072,1072,1072,0
20230818,190200,281838429,1072,1072,1072,1072,0
20230818,190100,281838429,1072,1072,1072,1072,0
20230818,190000,281838429,1072,1072,1072,1072,0
20230818,185900,281838429,1072,1072,1072,1072,0
20230818,185800,281838429,1072,1072,1072,1072,0
20230818,185700,281838429,1072,1072,1072,1072,0
20230818,185600,281838429,1072,1072,1072,1072,0
20230818,185500,281838429,1072,1072,1072,1072,0
20230818,185400,281838429,1072,1072,1072,1072,0
20230818,185300,281838429,1072,1072,1072,1072,0
20230818,185200,281838429,1072,1072,1072,1072,0
20230818,185100,281838429,1072,1072,1072,1072,0
20230818,185000,281838429,1072,1072,1072,1072,0
20230818,184900,281838429,1072,1072,1072,1072,0
20230818,184800,281838429,1072,1072,1072,1072,0
20230818,184700,281838429,1072,1072,1072,1072,0
20230818,184600,281838429,1072,1072,1072,1072,0
20230818,184500,281838429,1072,1072,1072,1072,0
20230818,184400,281838429,1072,1072,1072,1072,0
20230818,184300,281838429,1072,1072,1072,1072,12125
20230818,184200,281838429,1072,1072,1072,1072,0
20230818,184100,281838429,1072,1072,1072,1072,0
20230818,184000,281838429,1072,1072,1072,1072,0
20230818,183900,281838429,1072,1072,1072,1072,0
20230818,183800,281838429,1072,1072,1072,1072,0
20230818,183700,281838429,1072,1072,1072,1072,0
20230818,183600,281838429,1072,1072,1072,1072,0
20230818,183500,281838429,1072,1072,1072,1072,0
20230818,183400,281838429,1072,1072,1072,1072,0
20230818,183300,281838429,1072,1072,1072,1072,0
20230818,183200,281838429,1072,1072,1072,1072,0
20230818,183100,281838429,1072,1072,1072,1072,0
20230818,183000,281838429,1072,1072,1072,1072,0
20230818,182900,281838429,1072,1072,1072,1072,0
20230818,182800,281838429,1072,1072,1072,1072,0
20230818,182700,281838429,1072,1072,1072,1072,0
20230818,182600,281838429,1072,1072,1072,1072,0
20230818,182500,281838429,1072,1072,1072,1072,0
20230818,182400,281838429,1072,1072,1072,1072,0
20230818,182300,281838429,1072,1072,1072,1072,0
20230818,182200,281838429,1072,1072,1072,1072,0
20230818,182100,281838429,1072,1072,1072,1072,0
20230818,182000,281838429,1072,1072,1072,1072,0
20230818,181900,281838429,1072,1072,1072,1072,0
20230818,181800,281838429,1072,1072,1072,1072,0
20230818,181700,281838429,1072,1072,1072,1072,0
20230818,181600,281838429,1072,1072,1072,1072,0
20230818,181500,281838429,1072,1072,1072,1072,0
20230818,181400,281838429,1072,1072,1072,1072,0
20230818,181300,281838429,1072,1072,1072,1072,12125
20230818,181200,281838429,1072,1072,1072,1072,0
20230818,181100,281838429,1072,1072,1072,1072,0
20230818,181000,281838429,1072,1072,1072,1072,0
20230818,180900,281838429,1072,1072,1072,1072,0
20230818,180800,281838429,1072,1072,1072,1072,0
20230818,180700,281838429,1072,1072,1072,1072,0
20230818,180600,281838429,1072,1072,1072,1072,0
20230818,180500,281838429,1072,1072,1072,1072,0
20230818,180400,281838429,1072,1072,1072,1072,0
20230818,180300,281838429,1072,1072,1072,1072,0
20230818,180200,281838429,1072,1072,1072,1072,0
20230818,180100,281838429,1072,1072,1072,1072,0
20230818,180000,281838429,1072,1072,1072,1072,0
20230818,175900,281838429,1072,1072,1072,1072,0
20230818,175800,281838429,1072,1072,1072,1072,0
20230818,175700,281838429,1072,1072,1072,1072,0
20230818,175600,281838429,1072,1072,1072,1072,0
20230818,175500,281838429,1072,1072,1072,1072,0
20230818,175400,281838429,1072,1072,1072,1072,0
20230818,175300,281838429,1072,1072,1072,1072,0
20230818,175200,281838429,1072,1072,1072,1072,0
20230818,175100,281838429,1072,1072,1072,1072,0
20230818,175000,281838429,1072,1072,1072,1072,0
20230818,174900,281838429,1072,1072,1072,1072,0
20230818,174800,281838429,1072,1072,1072,1072,0
20230818,174700,281838429,1072,1072,1072,1072,0
20230818,174600,281838429,1072,1072,1072,1072,0
20230818,174500,281838429,1072,1072,1072,1072,0
20230818,174400,281838429,1072,1072,1072,1072,0
20230818,174300,281838429,1072,1072,1072,1072,12125
20230818,174200,281838429,1072,1072,1072,1072,0
20230818,174100,281838429,1072,1072,1072,1072,0
20230818,174000,281838429,1072,1072,1072,1072,0
20230818,173900,281838429,1072,1072,1072,1072,0
20230818,173800,281838429,1072,1072,1072,1072,0
20230818,173700,281838429,1072,1072,1072,1072,0
20230818,173600,281838429,1072,1072,1072,1072,0
20230818,173500,281838429,1072,1072,1072,1072,0
20230818,173400,281838429,1072,1072,1072,1072,0
20230818,173300,281838429,1072,1072,1072,1072,0
20230818,173200,281838429,1072,1072,1072,1072,0
20230818,173100,281838429,1072,1072,1072,1072,0
20230818,173000,281838429,1072,1072,1072,1072,0
20230818,172900,281838429,1072,1072,1072,1072,0
20230818,172800,281838429,1072,1072,1072,1072,0
20230818,172700,281838429,1072,1072,1072,1072,0
20230818,172600,281838429,1072,1072,1072,1072,0
20230818,172500,281838429,1072,1072,1072,1072,0
20230818,172400,281838429,1072,1072,1072,1072,0
20230818,172300,281838429,1072,1072,1072,1072,0
20230818,172200,281838429,1072,1072,1072,1072,0
20230818,172100,281838429,1072,1072,1072,1072,0
20230818,172000,281838429,1072,1072,1072,1072,0
20230818,171900,281838429,1072,1072,1072,1072,0
20230818,171800,281838429,1072,1072,1072,1072,0
20230818,171700,281838429,1072,1072,1072,1072,0
20230818,171600,281838429,1072,1072,1072,1072,0
20230818,171500,281838429,1072,1072,1072,1072,0
20230818,171400,281838429,1072,1072,1072,1072,0
20230818,171300,281838429,1072,1072,1072,1072,12125
20230818,171200,281838429,1072,1072,1072,1072,0
20230818,171100,281838429,1072,1072,1072,1072,0
20230818,171000,281838429,1072,1072,1072,1072,0
20230818,170900,281838429,1072,1072,1072,1072,0
20230818,170800,281838429,1072,1072,1072,1072,0
20230818,170700,281838429,1072,1072,1072,1072,0
20230818,170600,281838429,1072,1072,1072,1072,0
20230818,170500,281838429,1072,1072,1072,1072,0
20230818,170400,281838429,1072,1072,1072,1072,0
20230818,170300,281838429,1072,1072,1072,1072,0
20230818,170200,281838429,1072,1072,1072,1072,0
20230818,170100,281838429,1072,1072,1072,1072,0
20230818,170000,281838429,1072,1072,1072,1072,0
20230818,165900,281838429,1072,1072,1072,1072,0
20230818,165800,281838429,1072,1072,1072,1072,0
20230818,165700,281838429,1072,1072,1072,1072,0
20230818,165600,281838429,1072,1072,1072,1072,0
20230818,165500,281838429,1072,1072,1072,1072,0
20230818,165400,281838429,1072,1072,1072,1072,0
20230818,165300,281838429,1072,1072,1072,1072,0
20230818,165200,281838429,1072,1072,1072,1072,0
20230818,165100,281838429,1072,1072,1072,1072,0
20230818,165000,281838429,1072,1072,1072,1072,0
20230818,164900,281838429,1072,1072,1072,1072,0
20230818,164800,281838429,1072,1072,1072,1072,0
20230818,164700,281838429,1072,1072,1072,1072,0
20230818,164600,281838429,1072,1072,1072,1072,0
20230818,164500,281838429,1072,1072,1072,1072,0
20230818,164400,281838429,1072,1072,1072,1072,0
20230818,164300,281838429,1072,1072,1072,1072,12125
20230818,164200,281838429,1072,1072,1072,1072,0
20230818,164100,281838429,1072,1072,1072,1072,0
20230818,164000,281838429,1072,1072,1072,1072,0
20230818,163900,281838429,1072,1072,1072,1072,0
20230818,163800,281838429,1072,1072,1072,1072,0
20230818,163700,281838429,1072,1072,1072,1072,0
20230818,163600,281838429,1072,1072,1072,1072,0
20230818,163500,281838429,1072,1072,1072,1072,0
20230818,163400,281838429,1072,1072,1072,1072,0
20230818,163300,281838429,1072,1072,1072,1072,0
20230818,163200,281838429,1072,1072,1072,1072,0
20230818,163100,281838429,1072,1072,1072,1072,0
20230818,163000,281838429,1072,1072,1072,1072,0
20230818,162900,281838429,1072,1072,1072,1072,0
20230818,162800,281838429,1072,1072,1072,1072,0
20230818,162700,281838429,1072,1072,1072,1072,0
20230818,162600,281838429,1072,1072,1072,1072,0
20230818,162500,281838429,1072,1072,1072,1072,0
20230818,162400,281838429,1072,1072,1072,1072,0
20230818,162300,281838429,1072,1072,1072,1072,0
20230818,162200,281838429,1072,1072,1072,1072,0
20230818,162100,281838429,1072,1072,1072,1072,0
20230818,162000,281838429,1072,1072,1072,1072,0
20230818,161900,281838429,1072,1072,1072,1072,0
20230818,161800,281838429,1072,1072,1072,1072,0
20230818,161700,281838429,1072,1072,1072,1072,0
20230818,161600,281838429,1072,1072,1072,1072,0
20230818,161500,281838429,1072,1072,1072,1072,0
20230818,161400,281838429,1072,1072,1072,1072,0
20230818,161300,281838429,1072,1072,1072,1072,12125
20230818,161200,281838429,1072,1072,1072,1072,0
20230818,161100,281838429,1072,1072,1072,1072,0
20230818,161000,281838429,1072,1072,1072,1072,0
20230818,160900,281838429,1072,1072,1072,1072,0
20230818,160800,281838429,1072,1072,1072,1072,0
20230818,160700,281838429,1072,1072,1072,1072,0
20230818,160600,281838429,1072,1072,1072,1072,0
20230818,160500,281838429,1072,1072,1072,1072,0
20230818,160400,281838429,1072,1072,1072,1072,0
20230818,160300,281838429,1072,1072,1072,1072,0
20230818,160200,281838429,1072,1072,1072,1072,0
20230818,160100,281838429,1072,1072,1072,1072,0
20230818,160000,281838429,1072,1072,1072,1072,0
20230818,155900,281838429,1072,1072,1072,1072,0
20230818,155800,281838429,1072,1072,1072,1072,0
20230818,155700,281838429,1072,1072,1072,1072,0
20230818,155600,281838429,1072,1072,1072,1072,0
20230818,155500,281838429,1072,1072,1072,1072,0
20230818,155400,281838429,1072,1072,1072,1072,0
20230818,155300,281838429,1072,1072,1072,1072,0
20230818,155200,281838429,1072,1072,1072,1072,0
20230818,155100,281838429,1072,1072,1072,1072,0
20230818,155000,281838429,1072,1072,1072,1072,0
20230818,154900,281838429,1072,1072,1072,1072,0
20230818,154800,281838429,1072,1072,1072,1072,0
20230818,154700,281838429,1072,1072,1072,1072,0
20230818,154600,281838429,1072,1072,1072,1072,0
20230818,154500,281838429,1072,1072,1072,1072,0
20230818,154400,281838429,1072,1072,1072,1072,0
20230818,154300,281838429,1072,1072,1072,1072,12125
20230818,154200,281838429,1072,1072,1072,1072,0
20230818,154100,281838429,1072,1072,1072,1072,0
20230818,154000,281838429,1072,1072,1072,1072,0
20230818,153900,281838429,1072,1072,1072,1072,0
20230818,153800,281838429,1072,1072,1072,1072,0
20230818,153700,281838429,1072,1072,1072,1072,0
20230818,153600,281838429,1072,1072,1072,1072,0
20230818,153500,281838429,1072,1072,1072,1072,0
20230818,153400,281838429,1072,1072,1072,1072,0
20230818,153300,281838429,1072,1072,1072,1072,0
20230818,153200,281838429,1072,1072,1072,1072,0
20230818,153100,281838429,1072,1072,1072,1072,0
20230818,153000,281838429,1072,1072,1072,1072,12125
20230818,152900,268840429,1072,1072,1072,1072,0
20230818,152800,268840429,1072,1072,1072,1072,0
20230818,152700,268840429,1072,1072,1072,1072,0
20230818,152600,268840429,1072,1072,1072,1072,0
20230818,152500,268840429,1072,1072,1072,1072,0
20230818,152400,268840429,1072,1072,1072,1072,0
20230818,152300,268840429,1072,1072,1072,1072,0
20230818,152200,268840429,1072,1072,1072,1072,0
20230818,152100,268840429,1072,1072,1072,1072,0
20230818,152000,268840429,1072,1072,1072,1072,0
20230818,151900,268840429,1072,1065,1072,1060,2760
20230818,151800,265893293,1067,1068,1070,1065,421
20230818,151700,265444653,1068,1070,1072,1066,6149
20230818,151600,258863623,1072,1063,1072,1063,3989
20230818,151500,254602824,1065,1063,1070,1063,1182
20230818,151400,253346269,1063,1059,1067,1058,5084
20230818,151300,247943817,1058,1055,1058,1055,330
20230818,151200,247595010,1055,1053,1055,1053,662
20230818,151100,246897648,1054,1053,1054,1053,2030
20230818,151000,244758094,1052,1052,1052,1052,40
20230818,150900,244716014,1053,1053,1054,1053,852
20230818,150800,243818757,1051,1049,1051,1049,641
20230818,150700,243145166,1049,1050,1050,1049,851
20230818,150600,242251873,1051,1053,1053,1050,419
20230818,150500,241811878,1053,1053,1053,1053,10
20230818,150400,241801348,1053,1049,1053,1049,1609
20230818,150300,240108357,1049,1049,1049,1048,639
20230818,150200,239438144,1049,1048,1049,1048,100
20230818,150100,239333297,1045,1048,1049,1045,11
20230818,150000,239321768,1048,1046,1048,1045,560
20230818,145900,238736089,1046,1045,1046,1045,1219
20230818,145800,237462172,1044,1039,1045,1039,44
20230818,145700,237416252,1045,1042,1045,1042,1020
20230818,145600,236350476,1042,1036,1042,1036,6380
20230818,145500,229722621,1032,1032,1032,1032,0
20230818,145400,229722621,1032,1032,1032,1032,1
20230818,145300,229721589,1031,1031,1031,1031,0
20230818,145200,229721589,1031,1032,1032,1031,100
20230818,145100,229618472,1037,1038,1038,1037,444
20230818,145000,229158034,1038,1038,1038,1038,40
20230818,144900,229116514,1038,1038,1038,1038,50
20230818,144800,229064614,1038,1038,1038,1038,500
20230818,144700,228545614,1037,1037,1037,1037,800
20230818,144600,227716014,1037,1037,1037,1037,19
20230818,144500,227696311,1037,1037,1037,1037,0
20230818,144400,227696311,1037,1037,1037,1037,0
20230818,144300,227696311,1037,1036,1037,1036,627
20230818,144200,227046247,1036,1036,1036,1036,15
20230818,144100,227030707,1036,1035,1036,1035,153
20230818,144000,226872351,1035,1035,1035,1035,0
20230818,143900,226872351,1035,1035,1035,1035,1
20230818,143800,226871316,1030,1031,1031,1030,50
20230818,143700,226819808,1031,1031,1031,1031,0
20230818,143600,226819808,1031,1031,1031,1031,1
20230818,143500,226818777,1037,1037,1037,1037,0
20230818,143400,226818777,1037,1037,1037,1037,0
20230818,143300,226818777,1037,1037,1037,1037,0
20230818,143200,226818777,1037,1037,1037,1037,0
20230818,143100,226818777,1037,1036,1037,1036,3
20230818,143000,226815668,1036,1036,1036,1036,0
20230818,142900,226815668,1036,1036,1036,1036,0
20230818,142800,226815668,1036,1029,1036,1029,261
20230818,142700,226545972,1036,1036,1036,1036,0
20230818,142600,226545972,1036,1035,1036,1035,1000
20230818,142500,225510262,1035,1035,1035,1035,0
20230818,142400,225510262,1035,1035,1035,1035,1
20230818,142300,225509227,1029,1030,1030,1029,1750
20230818,142200,223707857,1036,1036,1036,1036,0
20230818,142100,223707857,1036,1036,1036,1036,0
20230818,142000,223707857,1036,1036,1036,1036,0
20230818,141900,223707857,1036,1036,1036,1036,0
20230818,141800,223707857,1036,1036,1036,1036,0
20230818,141700,223707857,1036,1031,1036,1030,370
20230818,141600,223326731,1031,1031,1031,1031,0
20230818,141500,223326731,1031,1031,1031,1031,0
20230818,141400,223326731,1031,1031,1031,1031,0
20230818,141300,223326731,1031,1031,1031,1031,0
20230818,141200,223326731,1031,1031,1031,1031,0
20230818,141100,223326731,1031,1031,1031,1031,0
20230818,141000,223326731,1031,1031,1031,1031,0
20230818,140900,223326731,1031,1031,1031,1031,0
20230818,140800,223326731,1031,1031,1031,1031,0
20230818,140700,223326731,1031,1031,1031,1031,24822
20230818,140600,197735249,1031,1031,1031,1031,300
20230818,140500,197425949,1031,1032,1032,1031,9708
20230818,140400,187416996,1030,1030,1030,1030,0
20230818,140300,187416996,1030,1030,1030,1030,0
20230818,140200,187416996,1030,1030,1030,1030,0
20230818,140100,187416996,1030,1030,1030,1030,1
20230818,140000,187415966,1029,1029,1029,1029,0
20230818,135900,187415966,1029,1035,1035,1029,964
20230818,135800,186418352,1037,1035,1037,1035,218
20230818,135700,186192400,1035,1032,1035,1032,1600
20230818,135600,184536459,1029,1029,1029,1029,48
20230818,135500,184487067,1035,1035,1035,1035,855
20230818,135400,183602142,1035,1035,1035,1035,0
20230818,135300,183602142,1035,1035,1035,1035,4
20230818,135200,183598002,1035,1035,1035,1035,5
20230818,135100,183592827,1035,1035,1035,1035,126
20230818,135000,183462417,1035,1035,1035,1035,10
20230818,134900,183452067,1029,1029,1029,1029,0
20230818,134800,183452067,1029,1033,1033,1029,266
20230818,134700,183178251,1033,1033,1033,1033,1
20230818,134600,183177218,1033,1033,1033,1033,1
20230818,134500,183176185,1030,1035,1035,1030,50
20230818,134400,183124617,1039,1040,1040,1039,44
20230818,134300,183078858,1037,1037,1037,1037,1
20230818,134200,183077821,1037,1037,1037,1037,1
20230818,134100,183076784,1044,1044,1044,1044,0
20230818,134000,183076784,1044,1041,1044,1041,22
20230818,133900,183053820,1040,1040,1040,1040,0
20230818,133800,183053820,1040,1040,1040,1040,76
20230818,133700,182974780,1031,1039,1039,1031,4
20230818,133600,182970642,1045,1044,1045,1044,1514
20230818,133500,181389221,1045,1044,1045,1044,572
20230818,133400,180792020,1044,1042,1044,1042,34
20230818,133300,180756526,1042,1042,1042,1042,2
20230818,133200,180754442,1045,1045,1045,1045,0
20230818,133100,180754442,1045,1037,1045,1037,1605
20230818,133000,179085480,1037,1029,1037,1029,13589
20230818,132900,165019562,1029,1029,1029,1029,1
20230818,132800,165018533,1029,1029,1029,1029,0
20230818,132700,165018533,1029,1029,1029,1029,0
20230818,132600,165018533,1029,1028,1029,1028,20
20230818,132500,164997966,1021,1021,1021,1021,0
20230818,132400,164997966,1021,1021,1021,1021,0
20230818,132300,164997966,1021,1021,1021,1021,1
20230818,132200,164996945,1029,1029,1029,1029,0
20230818,132100,164996945,1029,1029,1029,1029,0
20230818,132000,164996945,1029,1029,1029,1029,20
20230818,131900,164976365,1029,1027,1029,1027,420
20230818,131800,164544276,1029,1029,1029,1029,0
20230818,131700,164544276,1029,1028,1029,1028,200
20230818,131600,164338660,1022,1023,1023,1022,401
20230818,131500,163928837,1030,1030,1030,1030,0
20230818,131400,163928837,1030,1029,1030,1029,1024
20230818,131300,162874118,1031,1031,1031,1031,0
20230818,131200,162874118,1031,1031,1031,1031,0
20230818,131100,162874118,1031,1031,1031,1031,0
20230818,131000,162874118,1031,1031,1031,1031,0
20230818,130900,162874118,1031,1031,1031,1031,800
20230818,130800,162049318,1031,1029,1031,1021,101
20230818,130700,161946115,1031,1028,1031,1028,3907
20230818,130600,157928215,1028,1024,1028,1024,1270
20230818,130500,156624448,1025,1020,1025,1020,7038
20230818,130400,149414603,1020,1020,1020,1020,54
20230818,130300,149359523,1021,1021,1021,1021,6
20230818,130200,149353397,1019,1019,1019,1019,56
20230818,130100,149296333,1018,1018,1018,1018,0
20230818,130000,149296333,1018,1018,1018,1018,0
20230818,125900,149296333,1018,1018,1018,1018,1
20230818,125800,149295315,1019,1019,1019,1019,5
20230818,125700,149290220,1019,1019,1019,1019,0
20230818,125600,149290220,1019,1019,1019,1019,0
20230818,125500,149290220,1019,1019,1019,1019,10
20230818,125400,149280030,1019,1019,1019,1019,0
20230818,125300,149280030,1019,1019,1019,1019,0
20230818,125200,149280030,1019,1019,1019,1019,0
20230818,125100,149280030,1019,1019,1019,1019,0
20230818,125000,149280030,1019,1019,1019,1019,131
20230818,124900,149146541,1018,1018,1018,1018,0
20230818,124800,149146541,1018,1018,1018,1018,0
20230818,124700,149146541,1018,1018,1018,1018,0
20230818,124600,149146541,1018,1018,1018,1018,0
20230818,124500,149146541,1018,1018,1018,1018,0
20230818,124400,149146541,1018,1018,1018,1018,0
20230818,124300,149146541,1018,1018,1018,1018,3
20230818,124200,149143487,1018,1018,1018,1018,134
20230818,124100,149007075,1018,1018,1018,1018,0
20230818,124000,149007075,1018,1018,1018,1018,0
20230818,123900,149007075,1018,1018,1018,1018,0
20230818,123800,149007075,1018,1018,1018,1018,0
20230818,123700,149007075,1018,1018,1018,1018,0
20230818,123600,149007075,1018,1018,1018,1018,0
20230818,123500,149007075,1018,1018,1018,1018,0
20230818,123400,149007075,1018,1018,1018,1018,497
20230818,123300,148501129,1018,1018,1018,1018,3
20230818,123200,148498075,1018,1018,1018,1018,0
20230818,123100,148498075,1018,1018,1018,1018,1048
20230818,123000,147431211,1018,1018,1018,1018,0
20230818,122900,147431211,1018,1018,1018,1018,17
20230818,122800,147413905,1018,1018,1018,1018,17
20230818,122700,147396599,1018,1019,1019,1018,472
20230818,122600,146915647,1018,1018,1018,1018,0
20230818,122500,146915647,1018,1018,1018,1018,0
20230818,122400,146915647,1018,1018,1018,1018,0
20230818,122300,146915647,1018,1018,1018,1018,3
20230818,122200,146912593,1018,1018,1018,1018,17
20230818,122100,146895287,1018,1018,1018,1018,24
20230818,122000,146870855,1019,1019,1019,1019,414
20230818,121900,146448989,1020,1018,1020,1018,260
20230818,121800,146184048,1018,1019,1019,1018,1659
20230818,121700,144493586,1018,1018,1018,1018,5
20230818,121600,144488496,1018,1018,1018,1018,5
20230818,121500,144483406,1018,1018,1018,1018,139
20230818,121400,144341904,1017,1017,1017,1017,1
20230818,121300,144340887,1017,1017,1017,1017,13
20230818,121200,144327666,1017,1019,1019,1017,33
20230818,121100,144294065,1017,1017,1017,1017,332
20230818,121000,143956421,1017,1017,1017,1017,7
20230818,120900,143949302,1019,1019,1019,1019,0
20230818,120800,143949302,1019,1017,1019,1017,203
20230818,120700,143742449,1016,1016,1016,1016,47
20230818,120600,143694697,1017,1018,1018,1017,1290
20230818,120500,142381567,1019,1019,1019,1019,1
20230818,120400,142380548,1021,1021,1021,1021,0
20230818,120300,142380548,1021,1021,1021,1021,0
20230818,120200,142380548,1021,1021,1021,1021,0
20230818,120100,142380548,1021,1021,1021,1021,0
20230818,120000,142380548,1021,1021,1021,1021,0
20230818,115900,142380548,1021,1021,1021,1021,0
20230818,115800,142380548,1021,1021,1021,1021,0
20230818,115700,142380548,1021,1021,1021,1021,0
20230818,115600,142380548,1021,1021,1021,1021,0
20230818,115500,142380548,1021,1021,1021,1021,0
20230818,115400,142380548,1021,1021,1021,1021,0
20230818,115300,142380548,1021,1021,1021,1021,0
20230818,115200,142380548,1021,1015,1021,1015,3
20230818,115100,142377497,1016,1016,1016,1016,2
20230818,115000,142375465,1017,1017,1017,1017,6
20230818,114900,142369363,1019,1019,1019,1019,0
20230818,114800,142369363,1019,1019,1019,1019,51
20230818,114700,142317394,1013,1013,1013,1013,0
20230818,114600,142317394,1013,1016,1016,1012,3643
20230818,114500,138625451,1023,1023,1023,1023,0
20230818,114400,138625451,1023,1023,1023,1023,0
20230818,114300,138625451,1023,1023,1023,1023,0
20230818,114200,138625451,1023,1023,1023,1023,0
20230818,114100,138625451,1023,1023,1023,1023,0
20230818,114000,138625451,1023,1016,1023,1016,13
20230818,113900,138612224,1016,1016,1016,1016,41
20230818,113800,138570568,1023,1023,1023,1023,0
20230818,113700,138570568,1023,1023,1023,1023,0
20230818,113600,138570568,1023,1023,1023,1023,0
20230818,113500,138570568,1023,1023,1023,1023,0
20230818,113400,138570568,1023,1023,1023,1023,0
20230818,113300,138570568,1023,1023,1023,1023,0
20230818,113200,138570568,1023,1023,1023,1023,1
20230818,113100,138569545,1022,1022,1022,1022,2
20230818,113000,138567501,1015,1019,1019,1015,4050
20230818,112900,134450212,1019,1019,1019,1019,50
20230818,112800,134399262,1019,1019,1019,1019,0
20230818,112700,134399262,1019,1019,1019,1019,0
20230818,112600,134399262,1019,1020,1020,1019,1000
20230818,112500,133380166,1020,1020,1020,1020,0
20230818,112400,133380166,1020,1020,1020,1020,4
20230818,112300,133376086,1024,1024,1024,1024,0
20230818,112200,133376086,1024,1024,1024,1024,0
20230818,112100,133376086,1024,1024,1024,1024,0
20230818,112000,133376086,1024,1024,1024,1024,0
20230818,111900,133376086,1024,1024,1024,1024,0
20230818,111800,133376086,1024,1024,1024,1024,70
20230818,111700,133304406,1024,1024,1024,1024,0
20230818,111600,133304406,1024,1020,1024,1020,381
20230818,111500,132915776,1020,1020,1020,1020,0
20230818,111400,132915776,1020,1020,1020,1020,0
20230818,111300,132915776,1020,1020,1020,1020,800
20230818,111200,132099776,1022,1022,1022,1022,0
20230818,111100,132099776,1022,1022,1022,1022,558
20230818,111000,131529500,1021,1020,1021,1020,2393
20230818,110900,129086249,1017,1017,1017,1017,0
20230818,110800,129086249,1017,1017,1017,1017,0
20230818,110700,129086249,1017,1017,1017,1017,0
20230818,110600,129086249,1017,1017,1017,1017,0
20230818,110500,129086249,1017,1017,1017,1017,0
20230818,110400,129086249,1017,1017,1017,1017,0
20230818,110300,129086249,1017,1017,1017,1017,0
20230818,110200,129086249,1017,1017,1017,1017,0
20230818,110100,129086249,1017,1017,1017,1017,0
20230818,110000,129086249,1017,1017,1017,1017,1354
20230818,105900,127709231,1021,1021,1021,1021,0
20230818,105800,127709231,1021,1021,1021,1021,0
20230818,105700,127709231,1021,1021,1021,1021,0
20230818,105600,127709231,1021,1021,1021,1021,1
20230818,105500,127708210,1018,1021,1021,1018,210
20230818,105400,127494400,1018,1018,1018,1018,0
20230818,105300,127494400,1018,1018,1018,1018,0
20230818,105200,127494400,1018,1018,1018,1018,0
20230818,105100,127494400,1018,1018,1018,1018,1
20230818,105000,127493382,1022,1022,1022,1022,0
20230818,104900,127493382,1022,1022,1022,1022,3
20230818,104800,127490316,1015,1015,1015,1015,0
20230818,104700,127490316,1015,1015,1015,1015,0
20230818,104600,127490316,1015,1016,1016,1015,3
20230818,104500,127487269,1016,1016,1016,1016,1
20230818,104400,127486253,1022,1022,1022,1022,107
20230818,104300,127376899,1022,1022,1022,1022,2
20230818,104200,127374855,1022,1020,1022,1020,3000
20230818,104100,124309899,1022,1022,1022,1022,0
20230818,104000,124309899,1022,1022,1022,1022,0
20230818,103900,124309899,1022,1022,1022,1022,3
20230818,103800,124306833,1020,1020,1020,1020,62
20230818,103700,124243593,1020,1020,1020,1020,0
20230818,103600,124243593,1020,1020,1020,1020,0
20230818,103500,124243593,1020,1020,1020,1020,6
20230818,103400,124237473,1014,1020,1020,1014,3049
20230818,103300,121127523,1020,1020,1020,1020,0
20230818,103200,121127523,1020,1020,1020,1020,9
20230818,103100,121118343,1020,1018,1020,1013,12
20230818,103000,121106142,1013,1017,1017,1013,9013
20230818,102900,111961113,1017,1017,1017,1017,0
20230818,102800,111961113,1017,1017,1017,1017,0
20230818,102700,111961113,1017,1017,1017,1017,0
20230818,102600,111961113,1017,1017,1017,1017,7
20230818,102500,111953994,1017,1017,1017,1017,0
20230818,102400,111953994,1017,1017,1017,1017,1
20230818,102300,111952977,1010,1013,1013,1010,45
20230818,102200,111907474,1017,1017,1017,1017,0
20230818,102100,111907474,1017,1016,1017,1016,13
20230818,102000,111894265,1016,1015,1016,1010,27
20230818,101900,111866974,1010,1010,1010,1010,0
20230818,101800,111866974,1010,1010,1010,1010,11
20230818,101700,111855864,1017,1017,1017,1017,0
20230818,101600,111855864,1017,1017,1017,1017,0
20230818,101500,111855864,1017,1017,1017,1017,0
20230818,101400,111855864,1017,1017,1017,1017,0
20230818,101300,111855864,1017,1017,1017,1017,0
20230818,101200,111855864,1017,1017,1017,1017,0
20230818,101100,111855864,1017,1016,1017,1016,2000
20230818,101000,109822939,1017,1014,1017,1014,2000
20230818,100900,107792520,1014,1014,1014,1014,1
20230818,100800,107791506,1007,1007,1007,1007,0
20230818,100700,107791506,1007,1007,1007,1007,0
20230818,100600,107791506,1007,1007,1007,1007,0
20230818,100500,107791506,1007,1007,1007,1007,0
20230818,100400,107791506,1007,1010,1010,1007,86
20230818,100300,107704874,1007,1007,1007,1007,0
20230818,100200,107704874,1007,1015,1015,1007,1275
20230818,100100,106419072,1015,1015,1015,1015,0
20230818,100000,106419072,1015,1015,1015,1015,1
20230818,095900,106418057,1017,1016,1017,1016,7000
20230818,095800,99299988,1017,1012,1017,1012,3000
20230818,095700,96255901,1010,1010,1010,1010,108
20230818,095600,96146821,1010,1010,1010,1010,2892
20230818,095500,93225901,1012,1012,1012,1012,6532
20230818,095400,86615517,1013,1014,1014,1013,6043
20230818,095300,80488958,1015,1015,1015,1015,0
20230818,095200,80488958,1015,1015,1015,1015,143
20230818,095100,80343813,1018,1017,1018,1015,12
20230818,095000,80331609,1018,1015,1018,1015,232
20230818,094900,80096059,1015,1015,1015,1015,34
20230818,094800,80061549,1015,1015,1015,1015,154
20230818,094700,79905239,1015,1013,1015,1013,25
20230818,094600,79879904,1015,1014,1016,1014,5067
20230818,094500,74736958,1016,1010,1016,1010,158
20230818,094400,74577130,1010,1009,1010,1009,5725
20230818,094300,68795691,1007,1006,1007,1006,157
20230818,094200,68637747,1006,1006,1006,1005,4245
20230818,094100,64367299,1006,1006,1006,1006,7
20230818,094000,64360257,1006,1007,1007,1006,205
20230818,093900,64153823,1007,1008,1008,1007,6
20230818,093800,64147776,1007,1008,1008,1007,202
20230818,093700,63944273,1008,1008,1009,1008,15
20230818,093600,63929149,1008,1008,1008,1008,35
20230818,093500,63893869,1007,1005,1007,1003,3357
20230818,093400,60520441,1007,1006,1007,1006,5
20230818,093300,60515410,1007,1007,1007,1007,3
20230818,093200,60512389,1004,1004,1004,1004,64
20230818,093100,60448133,1004,1005,1008,1004,1081
20230818,093000,59362673,1007,1007,1007,1007,6
20230818,092900,59356631,1008,1008,1008,1007,61
20230818,092800,59295149,1009,1009,1009,1009,0
20230818,092700,59295149,1009,1005,1009,1005,5
20230818,092600,59290120,1000,1000,1000,1000,2142
20230818,092500,57148120,1000,1000,1000,1000,0
20230818,092400,57148120,1000,1007,1007,1000,18151
20230818,092300,38989278,1009,1009,1023,1009,1753
20230818,092200,37214254,1009,1010,1010,1009,516
20230818,092100,36693115,1011,1011,1011,1011,0
20230818,092000,36693115,1011,1015,1017,1011,69
20230818,091900,36623304,1017,1017,1017,1017,0
20230818,091800,36623304,1017,1015,1017,1013,21
20230818,091700,36601953,1009,1005,1024,1005,452
20230818,091600,36145719,1003,1003,1003,1003,0
20230818,091500,36145719,1003,1001,1003,1000,2604
20230818,091400,33535092,999,999,999,999,0
20230818,091300,33535092,999,1006,1006,999,18564
20230818,091200,14929798,1008,1007,1008,1007,219
20230818,091100,14709218,1008,1010,1010,1007,1499
20230818,091000,13198923,1010,1009,1010,1007,1544
20230818,090900,11643153,1010,1011,1012,1010,1214
20230818,090800,10415799,1010,1010,1010,1010,302
20230818,090700,10110779,1011,1018,1018,1011,233
20230818,090600,9875180,1013,1016,1016,1013,55
20230818,090500,9819309,1021,1021,1021,1021,1
20230818,090400,9818288,1016,1023,1023,1016,2016
20230818,090300,7769525,1017,1019,1025,1016,4502
20230818,090200,3186763,1027,1027,1027,1027,1
20230818,090100,3185736,1036,1010,1036,1010,320
20230818,090000,2862174,1002,1037,1037,1000,2813