stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,201100,247665823,1008,1008,1008,1008,6565
20230920,201000,247665823,1008,1008,1008,1008,0
20230920,200900,247665823,1008,1008,1008,1008,0
20230920,200800,247665823,1008,1008,1008,1008,0
20230920,200700,247665823,1008,1008,1008,1008,0
20230920,200600,247665823,1008,1008,1008,1008,0
20230920,200500,247665823,1008,1008,1008,1008,0
20230920,200400,247665823,1008,1008,1008,1008,0
20230920,200300,247665823,1008,1008,1008,1008,0
20230920,200200,247665823,1008,1008,1008,1008,0
20230920,200100,247665823,1008,1008,1008,1008,0
20230920,200000,247665823,1008,1008,1008,1008,0
20230920,195900,247665823,1008,1008,1008,1008,0
20230920,195800,247665823,1008,1008,1008,1008,0
20230920,195700,247665823,1008,1008,1008,1008,0
20230920,195600,247665823,1008,1008,1008,1008,0
20230920,195500,247665823,1008,1008,1008,1008,0
20230920,195400,247665823,1008,1008,1008,1008,0
20230920,195300,247665823,1008,1008,1008,1008,0
20230920,195200,247665823,1008,1008,1008,1008,0
20230920,195100,247665823,1008,1008,1008,1008,0
20230920,195000,247665823,1008,1008,1008,1008,0
20230920,194900,247665823,1008,1008,1008,1008,0
20230920,194800,247665823,1008,1008,1008,1008,0
20230920,194700,247665823,1008,1008,1008,1008,0
20230920,194600,247665823,1008,1008,1008,1008,0
20230920,194500,247665823,1008,1008,1008,1008,0
20230920,194400,247665823,1008,1008,1008,1008,0
20230920,194300,247665823,1008,1008,1008,1008,0
20230920,194200,247665823,1008,1008,1008,1008,0
20230920,194100,247665823,1008,1008,1008,1008,6565
20230920,194000,247665823,1008,1008,1008,1008,0
20230920,193900,247665823,1008,1008,1008,1008,0
20230920,193800,247665823,1008,1008,1008,1008,0
20230920,193700,247665823,1008,1008,1008,1008,0
20230920,193600,247665823,1008,1008,1008,1008,0
20230920,193500,247665823,1008,1008,1008,1008,0
20230920,193400,247665823,1008,1008,1008,1008,0
20230920,193300,247665823,1008,1008,1008,1008,0
20230920,193200,247665823,1008,1008,1008,1008,0
20230920,193100,247665823,1008,1008,1008,1008,0
20230920,193000,247665823,1008,1008,1008,1008,0
20230920,192900,247665823,1008,1008,1008,1008,0
20230920,192800,247665823,1008,1008,1008,1008,0
20230920,192700,247665823,1008,1008,1008,1008,0
20230920,192600,247665823,1008,1008,1008,1008,0
20230920,192500,247665823,1008,1008,1008,1008,0
20230920,192400,247665823,1008,1008,1008,1008,0
20230920,192300,247665823,1008,1008,1008,1008,0
20230920,192200,247665823,1008,1008,1008,1008,0
20230920,192100,247665823,1008,1008,1008,1008,0
20230920,192000,247665823,1008,1008,1008,1008,0
20230920,191900,247665823,1008,1008,1008,1008,0
20230920,191800,247665823,1008,1008,1008,1008,0
20230920,191700,247665823,1008,1008,1008,1008,0
20230920,191600,247665823,1008,1008,1008,1008,0
20230920,191500,247665823,1008,1008,1008,1008,0
20230920,191400,247665823,1008,1008,1008,1008,0
20230920,191300,247665823,1008,1008,1008,1008,0
20230920,191200,247665823,1008,1008,1008,1008,0
20230920,191100,247665823,1008,1008,1008,1008,6565
20230920,191000,247665823,1008,1008,1008,1008,0
20230920,190900,247665823,1008,1008,1008,1008,0
20230920,190800,247665823,1008,1008,1008,1008,0
20230920,190700,247665823,1008,1008,1008,1008,0
20230920,190600,247665823,1008,1008,1008,1008,0
20230920,190500,247665823,1008,1008,1008,1008,0
20230920,190400,247665823,1008,1008,1008,1008,0
20230920,190300,247665823,1008,1008,1008,1008,0
20230920,190200,247665823,1008,1008,1008,1008,0
20230920,190100,247665823,1008,1008,1008,1008,0
20230920,190000,247665823,1008,1008,1008,1008,0
20230920,185900,247665823,1008,1008,1008,1008,0
20230920,185800,247665823,1008,1008,1008,1008,0
20230920,185700,247665823,1008,1008,1008,1008,0
20230920,185600,247665823,1008,1008,1008,1008,0
20230920,185500,247665823,1008,1008,1008,1008,0
20230920,185400,247665823,1008,1008,1008,1008,0
20230920,185300,247665823,1008,1008,1008,1008,0
20230920,185200,247665823,1008,1008,1008,1008,0
20230920,185100,247665823,1008,1008,1008,1008,0
20230920,185000,247665823,1008,1008,1008,1008,0
20230920,184900,247665823,1008,1008,1008,1008,0
20230920,184800,247665823,1008,1008,1008,1008,0
20230920,184700,247665823,1008,1008,1008,1008,0
20230920,184600,247665823,1008,1008,1008,1008,0
20230920,184500,247665823,1008,1008,1008,1008,0
20230920,184400,247665823,1008,1008,1008,1008,0
20230920,184300,247665823,1008,1008,1008,1008,0
20230920,184200,247665823,1008,1008,1008,1008,0
20230920,184100,247665823,1008,1008,1008,1008,6565
20230920,184000,247665823,1008,1008,1008,1008,0
20230920,183900,247665823,1008,1008,1008,1008,0
20230920,183800,247665823,1008,1008,1008,1008,0
20230920,183700,247665823,1008,1008,1008,1008,0
20230920,183600,247665823,1008,1008,1008,1008,0
20230920,183500,247665823,1008,1008,1008,1008,0
20230920,183400,247665823,1008,1008,1008,1008,0
20230920,183300,247665823,1008,1008,1008,1008,0
20230920,183200,247665823,1008,1008,1008,1008,0
20230920,183100,247665823,1008,1008,1008,1008,0
20230920,183000,247665823,1008,1008,1008,1008,0
20230920,182900,247665823,1008,1008,1008,1008,0
20230920,182800,247665823,1008,1008,1008,1008,0
20230920,182700,247665823,1008,1008,1008,1008,0
20230920,182600,247665823,1008,1008,1008,1008,0
20230920,182500,247665823,1008,1008,1008,1008,0
20230920,182400,247665823,1008,1008,1008,1008,0
20230920,182300,247665823,1008,1008,1008,1008,0
20230920,182200,247665823,1008,1008,1008,1008,0
20230920,182100,247665823,1008,1008,1008,1008,0
20230920,182000,247665823,1008,1008,1008,1008,0
20230920,181900,247665823,1008,1008,1008,1008,0
20230920,181800,247665823,1008,1008,1008,1008,0
20230920,181700,247665823,1008,1008,1008,1008,0
20230920,181600,247665823,1008,1008,1008,1008,0
20230920,181500,247665823,1008,1008,1008,1008,0
20230920,181400,247665823,1008,1008,1008,1008,0
20230920,181300,247665823,1008,1008,1008,1008,0
20230920,181200,247665823,1008,1008,1008,1008,0
20230920,181100,247665823,1008,1008,1008,1008,6565
20230920,181000,247665823,1008,1008,1008,1008,0
20230920,180900,247665823,1008,1008,1008,1008,0
20230920,180800,247665823,1008,1008,1008,1008,0
20230920,180700,247665823,1008,1008,1008,1008,0
20230920,180600,247665823,1008,1008,1008,1008,0
20230920,180500,247665823,1008,1008,1008,1008,0
20230920,180400,247665823,1008,1008,1008,1008,0
20230920,180300,247665823,1008,1008,1008,1008,0
20230920,180200,247665823,1008,1008,1008,1008,0
20230920,180100,247665823,1008,1008,1008,1008,0
20230920,180000,247665823,1008,1008,1008,1008,0
20230920,175900,247665823,1008,1008,1008,1008,0
20230920,175800,247665823,1008,1008,1008,1008,0
20230920,175700,247665823,1008,1008,1008,1008,0
20230920,175600,247665823,1008,1008,1008,1008,0
20230920,175500,247665823,1008,1008,1008,1008,0
20230920,175400,247665823,1008,1008,1008,1008,0
20230920,175300,247665823,1008,1008,1008,1008,0
20230920,175200,247665823,1008,1008,1008,1008,0
20230920,175100,247665823,1008,1008,1008,1008,0
20230920,175000,247665823,1008,1008,1008,1008,0
20230920,174900,247665823,1008,1008,1008,1008,0
20230920,174800,247665823,1008,1008,1008,1008,0
20230920,174700,247665823,1008,1008,1008,1008,0
20230920,174600,247665823,1008,1008,1008,1008,0
20230920,174500,247665823,1008,1008,1008,1008,0
20230920,174400,247665823,1008,1008,1008,1008,0
20230920,174300,247665823,1008,1008,1008,1008,0
20230920,174200,247665823,1008,1008,1008,1008,0
20230920,174100,247665823,1008,1008,1008,1008,6565
20230920,174000,247665823,1008,1008,1008,1008,0
20230920,173900,247665823,1008,1008,1008,1008,0
20230920,173800,247665823,1008,1008,1008,1008,0
20230920,173700,247665823,1008,1008,1008,1008,0
20230920,173600,247665823,1008,1008,1008,1008,0
20230920,173500,247665823,1008,1008,1008,1008,0
20230920,173400,247665823,1008,1008,1008,1008,0
20230920,173300,247665823,1008,1008,1008,1008,0
20230920,173200,247665823,1008,1008,1008,1008,0
20230920,173100,247665823,1008,1008,1008,1008,0
20230920,173000,247665823,1008,1008,1008,1008,0
20230920,172900,247665823,1008,1008,1008,1008,0
20230920,172800,247665823,1008,1008,1008,1008,0
20230920,172700,247665823,1008,1008,1008,1008,0
20230920,172600,247665823,1008,1008,1008,1008,0
20230920,172500,247665823,1008,1008,1008,1008,0
20230920,172400,247665823,1008,1008,1008,1008,0
20230920,172300,247665823,1008,1008,1008,1008,0
20230920,172200,247665823,1008,1008,1008,1008,0
20230920,172100,247665823,1008,1008,1008,1008,0
20230920,172000,247665823,1008,1008,1008,1008,0
20230920,171900,247665823,1008,1008,1008,1008,0
20230920,171800,247665823,1008,1008,1008,1008,0
20230920,171700,247665823,1008,1008,1008,1008,0
20230920,171600,247665823,1008,1008,1008,1008,0
20230920,171500,247665823,1008,1008,1008,1008,0
20230920,171400,247665823,1008,1008,1008,1008,0
20230920,171300,247665823,1008,1008,1008,1008,0
20230920,171200,247665823,1008,1008,1008,1008,0
20230920,171100,247665823,1008,1008,1008,1008,6565
20230920,171000,247665823,1008,1008,1008,1008,0
20230920,170900,247665823,1008,1008,1008,1008,0
20230920,170800,247665823,1008,1008,1008,1008,0
20230920,170700,247665823,1008,1008,1008,1008,0
20230920,170600,247665823,1008,1008,1008,1008,0
20230920,170500,247665823,1008,1008,1008,1008,0
20230920,170400,247665823,1008,1008,1008,1008,0
20230920,170300,247665823,1008,1008,1008,1008,0
20230920,170200,247665823,1008,1008,1008,1008,0
20230920,170100,247665823,1008,1008,1008,1008,0
20230920,170000,247665823,1008,1008,1008,1008,0
20230920,165900,247665823,1008,1008,1008,1008,0
20230920,165800,247665823,1008,1008,1008,1008,0
20230920,165700,247665823,1008,1008,1008,1008,0
20230920,165600,247665823,1008,1008,1008,1008,0
20230920,165500,247665823,1008,1008,1008,1008,0
20230920,165400,247665823,1008,1008,1008,1008,0
20230920,165300,247665823,1008,1008,1008,1008,0
20230920,165200,247665823,1008,1008,1008,1008,0
20230920,165100,247665823,1008,1008,1008,1008,0
20230920,165000,247665823,1008,1008,1008,1008,0
20230920,164900,247665823,1008,1008,1008,1008,0
20230920,164800,247665823,1008,1008,1008,1008,0
20230920,164700,247665823,1008,1008,1008,1008,0
20230920,164600,247665823,1008,1008,1008,1008,0
20230920,164500,247665823,1008,1008,1008,1008,0
20230920,164400,247665823,1008,1008,1008,1008,0
20230920,164300,247665823,1008,1008,1008,1008,0
20230920,164200,247665823,1008,1008,1008,1008,0
20230920,164100,247665823,1008,1008,1008,1008,6565
20230920,164000,247665823,1008,1008,1008,1008,0
20230920,163900,247665823,1008,1008,1008,1008,0
20230920,163800,247665823,1008,1008,1008,1008,0
20230920,163700,247665823,1008,1008,1008,1008,0
20230920,163600,247665823,1008,1008,1008,1008,0
20230920,163500,247665823,1008,1008,1008,1008,0
20230920,163400,247665823,1008,1008,1008,1008,0
20230920,163300,247665823,1008,1008,1008,1008,0
20230920,163200,247665823,1008,1008,1008,1008,0
20230920,163100,247665823,1008,1008,1008,1008,0
20230920,163000,247665823,1008,1008,1008,1008,0
20230920,162900,247665823,1008,1008,1008,1008,0
20230920,162800,247665823,1008,1008,1008,1008,0
20230920,162700,247665823,1008,1008,1008,1008,0
20230920,162600,247665823,1008,1008,1008,1008,0
20230920,162500,247665823,1008,1008,1008,1008,0
20230920,162400,247665823,1008,1008,1008,1008,0
20230920,162300,247665823,1008,1008,1008,1008,0
20230920,162200,247665823,1008,1008,1008,1008,0
20230920,162100,247665823,1008,1008,1008,1008,0
20230920,162000,247665823,1008,1008,1008,1008,0
20230920,161900,247665823,1008,1008,1008,1008,0
20230920,161800,247665823,1008,1008,1008,1008,0
20230920,161700,247665823,1008,1008,1008,1008,0
20230920,161600,247665823,1008,1008,1008,1008,0
20230920,161500,247665823,1008,1008,1008,1008,0
20230920,161400,247665823,1008,1008,1008,1008,0
20230920,161300,247665823,1008,1008,1008,1008,0
20230920,161200,247665823,1008,1008,1008,1008,0
20230920,161100,247665823,1008,1008,1008,1008,6565
20230920,161000,247665823,1008,1008,1008,1008,0
20230920,160900,247665823,1008,1008,1008,1008,0
20230920,160800,247665823,1008,1008,1008,1008,0
20230920,160700,247665823,1008,1008,1008,1008,0
20230920,160600,247665823,1008,1008,1008,1008,0
20230920,160500,247665823,1008,1008,1008,1008,0
20230920,160400,247665823,1008,1008,1008,1008,0
20230920,160300,247665823,1008,1008,1008,1008,0
20230920,160200,247665823,1008,1008,1008,1008,0
20230920,160100,247665823,1008,1008,1008,1008,0
20230920,160000,247665823,1008,1008,1008,1008,0
20230920,155900,247665823,1008,1008,1008,1008,0
20230920,155800,247665823,1008,1008,1008,1008,0
20230920,155700,247665823,1008,1008,1008,1008,0
20230920,155600,247665823,1008,1008,1008,1008,0
20230920,155500,247665823,1008,1008,1008,1008,0
20230920,155400,247665823,1008,1008,1008,1008,0
20230920,155300,247665823,1008,1008,1008,1008,0
20230920,155200,247665823,1008,1008,1008,1008,0
20230920,155100,247665823,1008,1008,1008,1008,0
20230920,155000,247665823,1008,1008,1008,1008,0
20230920,154900,247665823,1008,1008,1008,1008,0
20230920,154800,247665823,1008,1008,1008,1008,0
20230920,154700,247665823,1008,1008,1008,1008,0
20230920,154600,247665823,1008,1008,1008,1008,0
20230920,154500,247665823,1008,1008,1008,1008,0
20230920,154400,247665823,1008,1008,1008,1008,0
20230920,154300,247665823,1008,1008,1008,1008,0
20230920,154200,247665823,1008,1008,1008,1008,0
20230920,154100,247665823,1008,1008,1008,1008,6565
20230920,154000,247665823,1008,1008,1008,1008,0
20230920,153900,247665823,1008,1008,1008,1008,0
20230920,153800,247665823,1008,1008,1008,1008,0
20230920,153700,247665823,1008,1008,1008,1008,0
20230920,153600,247665823,1008,1008,1008,1008,0
20230920,153500,247665823,1008,1008,1008,1008,0
20230920,153400,247665823,1008,1008,1008,1008,0
20230920,153300,247665823,1008,1008,1008,1008,0
20230920,153200,247665823,1008,1008,1008,1008,0
20230920,153100,247665823,1008,1008,1008,1008,0
20230920,153000,247665823,1008,1008,1008,1008,6565
20230920,152900,241048303,1001,1001,1001,1001,0
20230920,152800,241048303,1001,1001,1001,1001,0
20230920,152700,241048303,1001,1001,1001,1001,0
20230920,152600,241048303,1001,1001,1001,1001,0
20230920,152500,241048303,1001,1001,1001,1001,0
20230920,152400,241048303,1001,1001,1001,1001,0
20230920,152300,241048303,1001,1001,1001,1001,0
20230920,152200,241048303,1001,1001,1001,1001,0
20230920,152100,241048303,1001,1001,1001,1001,0
20230920,152000,241048303,1001,1001,1001,1001,0
20230920,151900,241048303,1001,1002,1002,1001,796
20230920,151800,240250914,1002,1002,1005,1001,816
20230920,151700,239433526,1001,1002,1002,1001,687
20230920,151600,238745441,1001,1002,1002,1001,3519
20230920,151500,235222594,1001,1002,1002,1001,7293
20230920,151400,227915716,1002,1002,1002,1002,8
20230920,151300,227907700,1002,1002,1002,1001,3307
20230920,151200,224596780,1001,1005,1005,1001,10884
20230920,151100,213690739,1005,1005,1005,1005,26
20230920,151000,213664609,1006,1006,1006,1006,4006
20230920,150900,209634573,1007,1007,1007,1007,0
20230920,150800,209634573,1007,1007,1007,1007,5
20230920,150700,209629538,1007,1007,1007,1007,0
20230920,150600,209629538,1007,1007,1007,1007,0
20230920,150500,209629538,1007,1007,1007,1007,0
20230920,150400,209629538,1007,1007,1007,1007,0
20230920,150300,209629538,1007,1007,1007,1007,2
20230920,150200,209627524,1004,1004,1004,1004,0
20230920,150100,209627524,1004,1004,1004,1004,0
20230920,150000,209627524,1004,1004,1004,1004,10
20230920,145900,209617484,1004,1004,1004,1004,10
20230920,145800,209607444,1005,1005,1005,1005,867
20230920,145700,208736109,1006,1006,1006,1006,0
20230920,145600,208736109,1006,1006,1006,1006,800
20230920,145500,207931309,1006,1006,1006,1005,1354
20230920,145400,206569309,1006,1006,1006,1006,0
20230920,145300,206569309,1006,1006,1006,1006,0
20230920,145200,206569309,1006,1006,1006,1006,0
20230920,145100,206569309,1006,1006,1006,1006,0
20230920,145000,206569309,1006,1006,1006,1006,0
20230920,144900,206569309,1006,1006,1006,1006,0
20230920,144800,206569309,1006,1006,1006,1006,15
20230920,144700,206554219,1003,1003,1003,1003,0
20230920,144600,206554219,1003,1003,1003,1003,866
20230920,144500,205685621,1006,1006,1006,1006,1000
20230920,144400,204679621,1006,1006,1006,1006,0
20230920,144300,204679621,1006,1006,1006,1006,0
20230920,144200,204679621,1006,1003,1006,1003,1557
20230920,144100,203117674,1003,1003,1003,1003,581
20230920,144000,202534931,1003,1003,1003,1003,1000
20230920,143900,201531931,1007,1007,1007,1007,0
20230920,143800,201531931,1007,1007,1007,1007,0
20230920,143700,201531931,1007,1006,1007,1006,1000
20230920,143600,200525466,1003,1003,1003,1003,0
20230920,143500,200525466,1003,1003,1003,1003,0
20230920,143400,200525466,1003,1003,1003,1003,0
20230920,143300,200525466,1003,1003,1003,1003,0
20230920,143200,200525466,1003,1003,1003,1003,2174
20230920,143100,198344944,1003,1003,1003,1003,0
20230920,143000,198344944,1003,1003,1003,1003,0
20230920,142900,198344944,1003,1003,1003,1003,6
20230920,142800,198338926,1003,1003,1005,1003,110
20230920,142700,198228592,1007,1007,1007,1007,0
20230920,142600,198228592,1007,1007,1007,1007,0
20230920,142500,198228592,1007,1007,1007,1007,0
20230920,142400,198228592,1007,1007,1007,1007,0
20230920,142300,198228592,1007,1007,1007,1007,207
20230920,142200,198020143,1007,1007,1007,1007,0
20230920,142100,198020143,1007,1007,1007,1007,0
20230920,142000,198020143,1007,1007,1007,1007,0
20230920,141900,198020143,1007,1007,1007,1007,0
20230920,141800,198020143,1007,1007,1007,1007,0
20230920,141700,198020143,1007,1007,1007,1007,0
20230920,141600,198020143,1007,1007,1007,1007,0
20230920,141500,198020143,1007,1007,1007,1007,0
20230920,141400,198020143,1007,1007,1007,1007,0
20230920,141300,198020143,1007,1007,1007,1007,29
20230920,141200,197990940,1007,1007,1007,1007,0
20230920,141100,197990940,1007,1007,1007,1007,1
20230920,141000,197989933,1003,1005,1005,1003,7905
20230920,140900,190061214,1003,1003,1003,1003,0
20230920,140800,190061214,1003,1003,1003,1003,0
20230920,140700,190061214,1003,1003,1003,1003,1374
20230920,140600,188683092,1003,1003,1003,1003,0
20230920,140500,188683092,1003,1003,1003,1003,0
20230920,140400,188683092,1003,1003,1003,1003,0
20230920,140300,188683092,1003,1008,1008,1003,2855
20230920,140200,185810486,1007,1007,1007,1007,0
20230920,140100,185810486,1007,1007,1007,1007,0
20230920,140000,185810486,1007,1007,1007,1007,0
20230920,135900,185810486,1007,1007,1007,1007,549
20230920,135800,185257643,1007,1007,1007,1007,0
20230920,135700,185257643,1007,1007,1007,1007,0
20230920,135600,185257643,1007,1007,1007,1007,50
20230920,135500,185207293,1007,1007,1007,1007,0
20230920,135400,185207293,1007,1007,1007,1007,1
20230920,135300,185206286,1009,1009,1009,1009,0
20230920,135200,185206286,1009,1009,1009,1009,0
20230920,135100,185206286,1009,1009,1009,1009,1
20230920,135000,185205277,1009,1009,1009,1009,50
20230920,134900,185154827,1002,1002,1002,1002,0
20230920,134800,185154827,1002,1003,1006,1002,1990
20230920,134700,183160233,1002,1008,1008,1002,3000
20230920,134600,180149749,1010,1010,1010,1010,0
20230920,134500,180149749,1010,1010,1010,1010,0
20230920,134400,180149749,1010,1010,1010,1010,0
20230920,134300,180149749,1010,1010,1010,1010,0
20230920,134200,180149749,1010,1010,1010,1010,4
20230920,134100,180145709,1010,1010,1010,1010,0
20230920,134000,180145709,1010,1010,1010,1010,25
20230920,133900,180120459,1009,1009,1009,1009,20
20230920,133800,180100279,1010,1010,1010,1010,0
20230920,133700,180100279,1010,1010,1010,1010,0
20230920,133600,180100279,1010,1010,1010,1010,10
20230920,133500,180090179,1010,1010,1010,1010,0
20230920,133400,180090179,1010,1010,1010,1010,12
20230920,133300,180078059,1010,1010,1010,1010,78
20230920,133200,179999279,1011,1011,1011,1011,0
20230920,133100,179999279,1011,1011,1011,1011,0
20230920,133000,179999279,1011,1010,1011,1010,5
20230920,132900,179994228,1011,1011,1011,1011,468
20230920,132800,179521080,1011,1011,1011,1011,1
20230920,132700,179520069,1012,1012,1012,1012,0
20230920,132600,179520069,1012,1010,1012,1010,4
20230920,132500,179516025,1010,1012,1012,1010,9
20230920,132400,179506933,1012,1009,1012,1009,42
20230920,132300,179464549,1009,1012,1012,1009,120
20230920,132200,179343262,1009,1009,1009,1009,1
20230920,132100,179342253,1010,1010,1010,1010,0
20230920,132000,179342253,1010,1010,1010,1010,0
20230920,131900,179342253,1010,1010,1010,1010,1
20230920,131800,179341243,1006,1008,1008,1006,1576
20230920,131700,177754572,1008,1008,1008,1008,0
20230920,131600,177754572,1008,1009,1009,1008,729
20230920,131500,177019266,1009,1009,1009,1009,0
20230920,131400,177019266,1009,1015,1015,1009,542
20230920,131300,176472286,1015,1015,1015,1015,0
20230920,131200,176472286,1015,1015,1015,1015,0
20230920,131100,176472286,1015,1015,1015,1015,1849
20230920,131000,174595551,1015,1015,1015,1015,247
20230920,130900,174344846,1016,1009,1016,1009,1369
20230920,130800,172962989,1009,1009,1009,1009,62
20230920,130700,172900431,1009,1009,1009,1009,0
20230920,130600,172900431,1009,1005,1009,1005,4116
20230920,130500,168759975,1005,1005,1005,1005,0
20230920,130400,168759975,1005,1005,1005,1005,1
20230920,130300,168758970,1002,1002,1002,1002,475
20230920,130200,168283020,1002,1002,1002,1002,450
20230920,130100,167832120,1002,1002,1002,1001,2684
20230920,130000,165143155,1002,1002,1002,1002,149
20230920,125900,164993857,1002,1002,1002,1002,50
20230920,125800,164943757,1002,1005,1005,1001,3940
20230920,125700,160994551,1001,1005,1005,1001,3132
20230920,125600,157849256,1005,1005,1005,1005,0
20230920,125500,157849256,1005,1005,1005,1005,0
20230920,125400,157849256,1005,1005,1005,1005,903
20230920,125300,156941741,1005,1005,1005,1005,0
20230920,125200,156941741,1005,1005,1005,1005,10
20230920,125100,156931691,1003,1003,1003,1003,0
20230920,125000,156931691,1003,1003,1003,1003,0
20230920,124900,156931691,1003,1003,1003,1003,0
20230920,124800,156931691,1003,1003,1003,1003,118
20230920,124700,156813337,1005,1005,1005,1005,0
20230920,124600,156813337,1005,1005,1005,1005,0
20230920,124500,156813337,1005,1005,1005,1005,0
20230920,124400,156813337,1005,1005,1005,1005,0
20230920,124300,156813337,1005,1005,1005,1005,1
20230920,124200,156812332,1001,1001,1001,1001,0
20230920,124100,156812332,1001,1001,1001,1001,0
20230920,124000,156812332,1001,1004,1004,1001,1398
20230920,123900,155412918,1006,1006,1006,1006,0
20230920,123800,155412918,1006,1006,1006,1006,0
20230920,123700,155412918,1006,1006,1006,1006,0
20230920,123600,155412918,1006,1003,1006,1001,2572
20230920,123500,152835852,1003,1004,1004,1003,1025
20230920,123400,151807677,1003,1005,1005,1003,1547
20230920,123300,150253136,1006,1006,1006,1006,34
20230920,123200,150218932,1006,1005,1006,1005,1325
20230920,123100,148886007,1004,1004,1004,1004,0
20230920,123000,148886007,1004,1004,1004,1004,0
20230920,122900,148886007,1004,1004,1004,1004,16
20230920,122800,148869943,1005,1005,1005,1005,33
20230920,122700,148836778,1005,1005,1005,1005,11
20230920,122600,148825723,1006,1006,1006,1006,10
20230920,122500,148815663,1005,1005,1005,1005,0
20230920,122400,148815663,1005,1005,1005,1005,15
20230920,122300,148800588,1006,1006,1006,1006,0
20230920,122200,148800588,1006,1006,1006,1006,10
20230920,122100,148790528,1006,1006,1006,1006,0
20230920,122000,148790528,1006,1006,1006,1006,100
20230920,121900,148689928,1006,1006,1006,1006,100
20230920,121800,148589328,1006,1006,1006,1006,3
20230920,121700,148586310,1006,1006,1006,1006,0
20230920,121600,148586310,1006,1006,1006,1006,0
20230920,121500,148586310,1006,1006,1006,1006,0
20230920,121400,148586310,1006,1006,1006,1006,0
20230920,121300,148586310,1006,1006,1006,1006,100
20230920,121200,148485710,1006,1006,1006,1006,1
20230920,121100,148484704,1006,1006,1006,1006,0
20230920,121000,148484704,1006,1006,1006,1006,0
20230920,120900,148484704,1006,1006,1006,1006,208
20230920,120800,148275456,1006,1006,1006,1006,0
20230920,120700,148275456,1006,1006,1006,1006,30
20230920,120600,148245276,1007,1006,1007,1006,19
20230920,120500,148226153,1007,1007,1007,1007,0
20230920,120400,148226153,1007,1007,1007,1007,0
20230920,120300,148226153,1007,1007,1007,1007,0
20230920,120200,148226153,1007,1004,1007,1004,60
20230920,120100,148165908,1004,1004,1004,1004,59
20230920,120000,148106672,1006,1006,1006,1006,0
20230920,115900,148106672,1006,1006,1006,1006,14
20230920,115800,148092588,1006,1006,1006,1006,5
20230920,115700,148087558,1006,1006,1006,1006,0
20230920,115600,148087558,1006,1006,1006,1006,0
20230920,115500,148087558,1006,1006,1006,1006,2
20230920,115400,148085546,1005,1005,1005,1005,0
20230920,115300,148085546,1005,1005,1005,1005,0
20230920,115200,148085546,1005,1005,1005,1005,0
20230920,115100,148085546,1005,1005,1005,1005,0
20230920,115000,148085546,1005,1005,1005,1005,0
20230920,114900,148085546,1005,1005,1005,1005,0
20230920,114800,148085546,1005,1005,1005,1005,0
20230920,114700,148085546,1005,1005,1005,1005,200
20230920,114600,147884546,1007,1007,1007,1007,0
20230920,114500,147884546,1007,1007,1007,1007,0
20230920,114400,147884546,1007,1007,1007,1007,0
20230920,114300,147884546,1007,1004,1007,1004,476
20230920,114200,147406639,1004,1004,1004,1004,50
20230920,114100,147356439,1003,1003,1003,1003,0
20230920,114000,147356439,1003,1003,1003,1003,58
20230920,113900,147298265,1003,1003,1003,1003,0
20230920,113800,147298265,1003,1003,1003,1003,0
20230920,113700,147298265,1003,1003,1003,1003,23
20230920,113600,147275196,1003,1003,1003,1003,0
20230920,113500,147275196,1003,1003,1003,1003,0
20230920,113400,147275196,1003,1003,1003,1003,1
20230920,113300,147274193,1004,1004,1004,1004,0
20230920,113200,147274193,1004,1004,1004,1004,50
20230920,113100,147223993,1004,1004,1004,1004,49
20230920,113000,147174797,1004,1004,1004,1004,1
20230920,112900,147173793,1000,1002,1002,1000,132
20230920,112800,147041787,1007,1007,1007,1007,0
20230920,112700,147041787,1007,1007,1007,1007,0
20230920,112600,147041787,1007,1007,1007,1007,0
20230920,112500,147041787,1007,1007,1007,1007,71
20230920,112400,146970290,1007,1007,1007,1007,0
20230920,112300,146970290,1007,1007,1007,1007,0
20230920,112200,146970290,1007,1007,1007,1007,0
20230920,112100,146970290,1007,1007,1007,1007,137
20230920,112000,146832331,1008,1008,1008,1008,0
20230920,111900,146832331,1008,1001,1008,1001,1968
20230920,111800,144854455,1001,1001,1001,1001,1
20230920,111700,144853454,1000,1000,1000,1000,647
20230920,111600,144206454,1000,1000,1000,999,687
20230920,111500,143519666,1000,1000,1000,999,616
20230920,111400,142903978,999,999,999,999,0
20230920,111300,142903978,999,1002,1002,999,4590
20230920,111200,138310149,1001,1001,1001,1001,0
20230920,111100,138310149,1001,1001,1001,1001,0
20230920,111000,138310149,1001,1001,1001,1001,0
20230920,110900,138310149,1001,1001,1001,1001,0
20230920,110800,138310149,1001,1001,1001,1001,0
20230920,110700,138310149,1001,1001,1001,1001,2169
20230920,110600,136138980,1001,1001,1001,1001,1219
20230920,110500,134918761,1002,1002,1002,1002,0
20230920,110400,134918761,1002,1002,1002,1002,0
20230920,110300,134918761,1002,1002,1002,1002,0
20230920,110200,134918761,1002,1002,1002,1002,144
20230920,110100,134774473,1002,1002,1002,1002,43
20230920,110000,134731387,1005,1005,1005,1005,1
20230920,105900,134730382,1005,1005,1005,1005,0
20230920,105800,134730382,1005,1005,1005,1005,0
20230920,105700,134730382,1005,1005,1005,1005,100
20230920,105600,134629882,1001,1001,1001,1001,360
20230920,105500,134269522,1001,1001,1001,1001,700
20230920,105400,133568822,1000,1000,1000,1000,0
20230920,105300,133568822,1000,1000,1000,1000,510
20230920,105200,133058822,1000,1001,1001,1000,813
20230920,105100,132245708,1001,1001,1001,1001,100
20230920,105000,132145608,1001,1001,1001,1001,0
20230920,104900,132145608,1001,1001,1001,1001,0
20230920,104800,132145608,1001,1001,1001,1001,0
20230920,104700,132145608,1001,1001,1001,1001,9
20230920,104600,132136599,1001,1001,1001,1001,200
20230920,104500,131936399,1001,1001,1001,1001,1600
20230920,104400,130334799,1001,1001,1001,1001,110
20230920,104300,130224689,1001,1001,1001,1001,160
20230920,104200,130064529,1001,1001,1001,1001,0
20230920,104100,130064529,1001,1001,1001,1001,0
20230920,104000,130064529,1001,1001,1001,1001,17
20230920,103900,130047512,1002,1002,1002,1002,0
20230920,103800,130047512,1002,1002,1002,1002,102
20230920,103700,129945308,1002,1001,1002,1001,692
20230920,103600,129252232,1001,1001,1001,1001,0
20230920,103500,129252232,1001,1001,1001,1001,0
20230920,103400,129252232,1001,1001,1001,1001,0
20230920,103300,129252232,1001,1001,1001,1001,0
20230920,103200,129252232,1001,1001,1001,1001,0
20230920,103100,129252232,1001,1001,1001,1001,0
20230920,103000,129252232,1001,1001,1001,1001,5
20230920,102900,129247227,1001,1002,1002,1001,227
20230920,102800,129019998,1002,1002,1002,1001,5
20230920,102700,129014989,1000,1002,1002,1000,312
20230920,102600,128702767,1002,1002,1002,1002,53
20230920,102500,128649661,1002,1002,1002,1002,104
20230920,102400,128545453,1002,1002,1002,1002,2
20230920,102300,128543449,1000,1000,1000,1000,0
20230920,102200,128543449,1000,1000,1000,1000,383
20230920,102100,128160449,1000,1000,1000,1000,100
20230920,102000,128060449,1000,1000,1000,1000,1601
20230920,101900,126459449,1000,1000,1000,1000,314
20230920,101800,126145449,1000,1001,1001,1000,421
20230920,101700,125724264,1002,1002,1002,1002,39
20230920,101600,125685186,1004,1004,1004,1004,0
20230920,101500,125685186,1004,1004,1004,1004,10
20230920,101400,125675146,1004,1004,1004,1004,0
20230920,101300,125675146,1004,1004,1004,1004,152
20230920,101200,125522538,1008,1007,1008,1007,10
20230920,101100,125512461,1008,1008,1008,1008,0
20230920,101000,125512461,1008,1001,1008,1001,70
20230920,100900,125442082,1001,1000,1001,1000,3613
20230920,100800,121825891,1000,1000,1000,1000,0
20230920,100700,121825891,1000,998,1000,998,1134
20230920,100600,120694149,996,998,998,996,538
20230920,100500,120157239,998,996,998,995,119
20230920,100400,120038772,995,995,998,995,3352
20230920,100300,116697532,995,1001,1001,995,33184
20230920,100200,83536533,1002,1003,1003,1002,948
20230920,100100,82586592,1003,1003,1003,1003,0
20230920,100000,82586592,1003,1003,1003,1003,86
20230920,095900,82500334,1003,1003,1003,1003,0
20230920,095800,82500334,1003,1004,1007,1003,1564
20230920,095700,80931049,1004,1003,1004,1003,2625
20230920,095600,78297074,1003,1002,1003,1001,29
20230920,095500,78268025,1001,1001,1003,1001,1098
20230920,095400,77168387,1001,1008,1008,1001,6131
20230920,095300,71023009,1003,1003,1003,1003,0
20230920,095200,71023009,1003,1003,1003,1003,0
20230920,095100,71023009,1003,1004,1004,1003,3543
20230920,095000,67466403,1004,1004,1004,1004,0
20230920,094900,67466403,1004,1010,1010,1004,16192
20230920,094800,51168037,1010,1011,1011,1010,8
20230920,094700,51159953,1012,1012,1012,1012,0
20230920,094600,51159953,1012,1012,1012,1012,1
20230920,094500,51158941,1012,1012,1012,1012,0
20230920,094400,51158941,1012,1012,1012,1012,6
20230920,094300,51152869,1009,1009,1009,1009,1935
20230920,094200,49200454,1008,1010,1010,1008,4253
20230920,094100,44905630,1015,1015,1015,1015,0
20230920,094000,44905630,1015,1015,1015,1015,0
20230920,093900,44905630,1015,1015,1015,1015,0
20230920,093800,44905630,1015,1015,1015,1015,1
20230920,093700,44904615,1010,1010,1010,1010,1
20230920,093600,44903605,1010,1015,1015,1010,1102
20230920,093500,43785575,1015,1015,1015,1015,301
20230920,093400,43480060,1015,1015,1015,1015,1
20230920,093300,43479045,1015,1015,1015,1015,1
20230920,093200,43478030,1015,1015,1015,1015,1
20230920,093100,43477015,1008,1008,1008,1008,1
20230920,093000,43476007,1008,1008,1008,1008,0
20230920,092900,43476007,1008,1008,1008,1008,20
20230920,092800,43455847,1009,1009,1009,1009,525
20230920,092700,42926122,1008,1008,1008,1008,586
20230920,092600,42335434,1009,1009,1009,1009,233
20230920,092500,42100337,1015,1015,1015,1015,0
20230920,092400,42100337,1015,1009,1015,1009,818
20230920,092300,41274969,1009,1009,1009,1009,1
20230920,092200,41273960,1007,1007,1007,1007,451
20230920,092100,40819803,1008,1009,1009,1008,14783
20230920,092000,25911769,1010,1010,1010,1010,645
20230920,091900,25260319,1009,1014,1014,1009,3286
20230920,091800,21941401,1015,1015,1015,1015,65
20230920,091700,21875426,1016,1016,1016,1016,2
20230920,091600,21873394,1011,1010,1011,1009,4780
20230920,091500,17048261,1011,1011,1011,1011,1025
20230920,091400,16011986,1012,1011,1012,1011,504
20230920,091300,15501940,1011,1011,1011,1011,10
20230920,091200,15491830,1009,1011,1011,1009,877
20230920,091100,14606206,1010,1010,1010,1010,73
20230920,091000,14532476,1009,1011,1011,1009,1640
20230920,090900,12876440,1011,1015,1015,1011,3615
20230920,090800,9209873,1015,1015,1015,1015,14
20230920,090700,9195663,1015,1015,1015,1015,2
20230920,090600,9193633,1017,1010,1028,1010,1119
20230920,090500,8049584,1006,1010,1010,1005,3536
20230920,090400,4492506,1011,1011,1011,1011,0
20230920,090300,4492506,1011,1011,1011,1011,500
20230920,090200,3987006,1012,1012,1012,1012,0
20230920,090100,3987006,1012,1012,1012,1012,2015
20230920,090000,1947826,1003,1003,1003,1003,1942