stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,202400,73553937,1168,1168,1168,1168,6064
20230918,202300,73553937,1168,1168,1168,1168,0
20230918,202200,73553937,1168,1168,1168,1168,0
20230918,202100,73553937,1168,1168,1168,1168,0
20230918,202000,73553937,1168,1168,1168,1168,0
20230918,201900,73553937,1168,1168,1168,1168,0
20230918,201800,73553937,1168,1168,1168,1168,0
20230918,201700,73553937,1168,1168,1168,1168,0
20230918,201600,73553937,1168,1168,1168,1168,0
20230918,201500,73553937,1168,1168,1168,1168,0
20230918,201400,73553937,1168,1168,1168,1168,0
20230918,201300,73553937,1168,1168,1168,1168,0
20230918,201200,73553937,1168,1168,1168,1168,0
20230918,201100,73553937,1168,1168,1168,1168,0
20230918,201000,73553937,1168,1168,1168,1168,0
20230918,200900,73553937,1168,1168,1168,1168,0
20230918,200800,73553937,1168,1168,1168,1168,0
20230918,200700,73553937,1168,1168,1168,1168,0
20230918,200600,73553937,1168,1168,1168,1168,0
20230918,200500,73553937,1168,1168,1168,1168,0
20230918,200400,73553937,1168,1168,1168,1168,0
20230918,200300,73553937,1168,1168,1168,1168,0
20230918,200200,73553937,1168,1168,1168,1168,0
20230918,200100,73553937,1168,1168,1168,1168,0
20230918,200000,73553937,1168,1168,1168,1168,0
20230918,195900,73553937,1168,1168,1168,1168,0
20230918,195800,73553937,1168,1168,1168,1168,0
20230918,195700,73553937,1168,1168,1168,1168,0
20230918,195600,73553937,1168,1168,1168,1168,0
20230918,195500,73553937,1168,1168,1168,1168,0
20230918,195400,73553937,1168,1168,1168,1168,6064
20230918,195300,73553937,1168,1168,1168,1168,0
20230918,195200,73553937,1168,1168,1168,1168,0
20230918,195100,73553937,1168,1168,1168,1168,0
20230918,195000,73553937,1168,1168,1168,1168,0
20230918,194900,73553937,1168,1168,1168,1168,0
20230918,194800,73553937,1168,1168,1168,1168,0
20230918,194700,73553937,1168,1168,1168,1168,0
20230918,194600,73553937,1168,1168,1168,1168,0
20230918,194500,73553937,1168,1168,1168,1168,0
20230918,194400,73553937,1168,1168,1168,1168,0
20230918,194300,73553937,1168,1168,1168,1168,0
20230918,194200,73553937,1168,1168,1168,1168,0
20230918,194100,73553937,1168,1168,1168,1168,0
20230918,194000,73553937,1168,1168,1168,1168,0
20230918,193900,73553937,1168,1168,1168,1168,0
20230918,193800,73553937,1168,1168,1168,1168,0
20230918,193700,73553937,1168,1168,1168,1168,0
20230918,193600,73553937,1168,1168,1168,1168,0
20230918,193500,73553937,1168,1168,1168,1168,0
20230918,193400,73553937,1168,1168,1168,1168,0
20230918,193300,73553937,1168,1168,1168,1168,0
20230918,193200,73553937,1168,1168,1168,1168,0
20230918,193100,73553937,1168,1168,1168,1168,0
20230918,193000,73553937,1168,1168,1168,1168,0
20230918,192900,73553937,1168,1168,1168,1168,0
20230918,192800,73553937,1168,1168,1168,1168,0
20230918,192700,73553937,1168,1168,1168,1168,0
20230918,192600,73553937,1168,1168,1168,1168,0
20230918,192500,73553937,1168,1168,1168,1168,0
20230918,192400,73553937,1168,1168,1168,1168,6064
20230918,192300,73553937,1168,1168,1168,1168,0
20230918,192200,73553937,1168,1168,1168,1168,0
20230918,192100,73553937,1168,1168,1168,1168,0
20230918,192000,73553937,1168,1168,1168,1168,0
20230918,191900,73553937,1168,1168,1168,1168,0
20230918,191800,73553937,1168,1168,1168,1168,0
20230918,191700,73553937,1168,1168,1168,1168,0
20230918,191600,73553937,1168,1168,1168,1168,0
20230918,191500,73553937,1168,1168,1168,1168,0
20230918,191400,73553937,1168,1168,1168,1168,0
20230918,191300,73553937,1168,1168,1168,1168,0
20230918,191200,73553937,1168,1168,1168,1168,0
20230918,191100,73553937,1168,1168,1168,1168,0
20230918,191000,73553937,1168,1168,1168,1168,0
20230918,190900,73553937,1168,1168,1168,1168,0
20230918,190800,73553937,1168,1168,1168,1168,0
20230918,190700,73553937,1168,1168,1168,1168,0
20230918,190600,73553937,1168,1168,1168,1168,0
20230918,190500,73553937,1168,1168,1168,1168,0
20230918,190400,73553937,1168,1168,1168,1168,0
20230918,190300,73553937,1168,1168,1168,1168,0
20230918,190200,73553937,1168,1168,1168,1168,0
20230918,190100,73553937,1168,1168,1168,1168,0
20230918,190000,73553937,1168,1168,1168,1168,0
20230918,185900,73553937,1168,1168,1168,1168,0
20230918,185800,73553937,1168,1168,1168,1168,0
20230918,185700,73553937,1168,1168,1168,1168,0
20230918,185600,73553937,1168,1168,1168,1168,0
20230918,185500,73553937,1168,1168,1168,1168,0
20230918,185400,73553937,1168,1168,1168,1168,6064
20230918,185300,73553937,1168,1168,1168,1168,0
20230918,185200,73553937,1168,1168,1168,1168,0
20230918,185100,73553937,1168,1168,1168,1168,0
20230918,185000,73553937,1168,1168,1168,1168,0
20230918,184900,73553937,1168,1168,1168,1168,0
20230918,184800,73553937,1168,1168,1168,1168,0
20230918,184700,73553937,1168,1168,1168,1168,0
20230918,184600,73553937,1168,1168,1168,1168,0
20230918,184500,73553937,1168,1168,1168,1168,0
20230918,184400,73553937,1168,1168,1168,1168,0
20230918,184300,73553937,1168,1168,1168,1168,0
20230918,184200,73553937,1168,1168,1168,1168,0
20230918,184100,73553937,1168,1168,1168,1168,0
20230918,184000,73553937,1168,1168,1168,1168,0
20230918,183900,73553937,1168,1168,1168,1168,0
20230918,183800,73553937,1168,1168,1168,1168,0
20230918,183700,73553937,1168,1168,1168,1168,0
20230918,183600,73553937,1168,1168,1168,1168,0
20230918,183500,73553937,1168,1168,1168,1168,0
20230918,183400,73553937,1168,1168,1168,1168,0
20230918,183300,73553937,1168,1168,1168,1168,0
20230918,183200,73553937,1168,1168,1168,1168,0
20230918,183100,73553937,1168,1168,1168,1168,0
20230918,183000,73553937,1168,1168,1168,1168,0
20230918,182900,73553937,1168,1168,1168,1168,0
20230918,182800,73553937,1168,1168,1168,1168,0
20230918,182700,73553937,1168,1168,1168,1168,0
20230918,182600,73553937,1168,1168,1168,1168,0
20230918,182500,73553937,1168,1168,1168,1168,0
20230918,182400,73553937,1168,1168,1168,1168,6064
20230918,182300,73553937,1168,1168,1168,1168,0
20230918,182200,73553937,1168,1168,1168,1168,0
20230918,182100,73553937,1168,1168,1168,1168,0
20230918,182000,73553937,1168,1168,1168,1168,0
20230918,181900,73553937,1168,1168,1168,1168,0
20230918,181800,73553937,1168,1168,1168,1168,0
20230918,181700,73553937,1168,1168,1168,1168,0
20230918,181600,73553937,1168,1168,1168,1168,0
20230918,181500,73553937,1168,1168,1168,1168,0
20230918,181400,73553937,1168,1168,1168,1168,0
20230918,181300,73553937,1168,1168,1168,1168,0
20230918,181200,73553937,1168,1168,1168,1168,0
20230918,181100,73553937,1168,1168,1168,1168,0
20230918,181000,73553937,1168,1168,1168,1168,0
20230918,180900,73553937,1168,1168,1168,1168,0
20230918,180800,73553937,1168,1168,1168,1168,0
20230918,180700,73553937,1168,1168,1168,1168,0
20230918,180600,73553937,1168,1168,1168,1168,0
20230918,180500,73553937,1168,1168,1168,1168,0
20230918,180400,73553937,1168,1168,1168,1168,0
20230918,180300,73553937,1168,1168,1168,1168,0
20230918,180200,73553937,1168,1168,1168,1168,0
20230918,180100,73553937,1168,1168,1168,1168,0
20230918,180000,73553937,1168,1168,1168,1168,0
20230918,175900,73553937,1168,1168,1168,1168,0
20230918,175800,73553937,1168,1168,1168,1168,0
20230918,175700,73553937,1168,1168,1168,1168,0
20230918,175600,73553937,1168,1168,1168,1168,0
20230918,175500,73553937,1168,1168,1168,1168,0
20230918,175400,73553937,1168,1168,1168,1168,6064
20230918,175300,73553937,1168,1168,1168,1168,0
20230918,175200,73553937,1168,1168,1168,1168,0
20230918,175100,73553937,1168,1168,1168,1168,0
20230918,175000,73553937,1168,1168,1168,1168,0
20230918,174900,73553937,1168,1168,1168,1168,0
20230918,174800,73553937,1168,1168,1168,1168,0
20230918,174700,73553937,1168,1168,1168,1168,0
20230918,174600,73553937,1168,1168,1168,1168,0
20230918,174500,73553937,1168,1168,1168,1168,0
20230918,174400,73553937,1168,1168,1168,1168,0
20230918,174300,73553937,1168,1168,1168,1168,0
20230918,174200,73553937,1168,1168,1168,1168,0
20230918,174100,73553937,1168,1168,1168,1168,0
20230918,174000,73553937,1168,1168,1168,1168,0
20230918,173900,73553937,1168,1168,1168,1168,0
20230918,173800,73553937,1168,1168,1168,1168,0
20230918,173700,73553937,1168,1168,1168,1168,0
20230918,173600,73553937,1168,1168,1168,1168,0
20230918,173500,73553937,1168,1168,1168,1168,0
20230918,173400,73553937,1168,1168,1168,1168,0
20230918,173300,73553937,1168,1168,1168,1168,0
20230918,173200,73553937,1168,1168,1168,1168,0
20230918,173100,73553937,1168,1168,1168,1168,0
20230918,173000,73553937,1168,1168,1168,1168,0
20230918,172900,73553937,1168,1168,1168,1168,0
20230918,172800,73553937,1168,1168,1168,1168,0
20230918,172700,73553937,1168,1168,1168,1168,0
20230918,172600,73553937,1168,1168,1168,1168,0
20230918,172500,73553937,1168,1168,1168,1168,0
20230918,172400,73553937,1168,1168,1168,1168,6064
20230918,172300,73553937,1168,1168,1168,1168,0
20230918,172200,73553937,1168,1168,1168,1168,0
20230918,172100,73553937,1168,1168,1168,1168,0
20230918,172000,73553937,1168,1168,1168,1168,0
20230918,171900,73553937,1168,1168,1168,1168,0
20230918,171800,73553937,1168,1168,1168,1168,0
20230918,171700,73553937,1168,1168,1168,1168,0
20230918,171600,73553937,1168,1168,1168,1168,0
20230918,171500,73553937,1168,1168,1168,1168,0
20230918,171400,73553937,1168,1168,1168,1168,0
20230918,171300,73553937,1168,1168,1168,1168,0
20230918,171200,73553937,1168,1168,1168,1168,0
20230918,171100,73553937,1168,1168,1168,1168,0
20230918,171000,73553937,1168,1168,1168,1168,0
20230918,170900,73553937,1168,1168,1168,1168,0
20230918,170800,73553937,1168,1168,1168,1168,0
20230918,170700,73553937,1168,1168,1168,1168,0
20230918,170600,73553937,1168,1168,1168,1168,0
20230918,170500,73553937,1168,1168,1168,1168,0
20230918,170400,73553937,1168,1168,1168,1168,0
20230918,170300,73553937,1168,1168,1168,1168,0
20230918,170200,73553937,1168,1168,1168,1168,0
20230918,170100,73553937,1168,1168,1168,1168,0
20230918,170000,73553937,1168,1168,1168,1168,0
20230918,165900,73553937,1168,1168,1168,1168,0
20230918,165800,73553937,1168,1168,1168,1168,0
20230918,165700,73553937,1168,1168,1168,1168,0
20230918,165600,73553937,1168,1168,1168,1168,0
20230918,165500,73553937,1168,1168,1168,1168,0
20230918,165400,73553937,1168,1168,1168,1168,6064
20230918,165300,73553937,1168,1168,1168,1168,0
20230918,165200,73553937,1168,1168,1168,1168,0
20230918,165100,73553937,1168,1168,1168,1168,0
20230918,165000,73553937,1168,1168,1168,1168,0
20230918,164900,73553937,1168,1168,1168,1168,0
20230918,164800,73553937,1168,1168,1168,1168,0
20230918,164700,73553937,1168,1168,1168,1168,0
20230918,164600,73553937,1168,1168,1168,1168,0
20230918,164500,73553937,1168,1168,1168,1168,0
20230918,164400,73553937,1168,1168,1168,1168,0
20230918,164300,73553937,1168,1168,1168,1168,0
20230918,164200,73553937,1168,1168,1168,1168,0
20230918,164100,73553937,1168,1168,1168,1168,0
20230918,164000,73553937,1168,1168,1168,1168,0
20230918,163900,73553937,1168,1168,1168,1168,0
20230918,163800,73553937,1168,1168,1168,1168,0
20230918,163700,73553937,1168,1168,1168,1168,0
20230918,163600,73553937,1168,1168,1168,1168,0
20230918,163500,73553937,1168,1168,1168,1168,0
20230918,163400,73553937,1168,1168,1168,1168,0
20230918,163300,73553937,1168,1168,1168,1168,0
20230918,163200,73553937,1168,1168,1168,1168,0
20230918,163100,73553937,1168,1168,1168,1168,0
20230918,163000,73553937,1168,1168,1168,1168,0
20230918,162900,73553937,1168,1168,1168,1168,0
20230918,162800,73553937,1168,1168,1168,1168,0
20230918,162700,73553937,1168,1168,1168,1168,0
20230918,162600,73553937,1168,1168,1168,1168,0
20230918,162500,73553937,1168,1168,1168,1168,0
20230918,162400,73553937,1168,1168,1168,1168,6064
20230918,162300,73553937,1168,1168,1168,1168,0
20230918,162200,73553937,1168,1168,1168,1168,0
20230918,162100,73553937,1168,1168,1168,1168,0
20230918,162000,73553937,1168,1168,1168,1168,0
20230918,161900,73553937,1168,1168,1168,1168,0
20230918,161800,73553937,1168,1168,1168,1168,0
20230918,161700,73553937,1168,1168,1168,1168,0
20230918,161600,73553937,1168,1168,1168,1168,0
20230918,161500,73553937,1168,1168,1168,1168,0
20230918,161400,73553937,1168,1168,1168,1168,0
20230918,161300,73553937,1168,1168,1168,1168,0
20230918,161200,73553937,1168,1168,1168,1168,0
20230918,161100,73553937,1168,1168,1168,1168,0
20230918,161000,73553937,1168,1168,1168,1168,0
20230918,160900,73553937,1168,1168,1168,1168,0
20230918,160800,73553937,1168,1168,1168,1168,0
20230918,160700,73553937,1168,1168,1168,1168,0
20230918,160600,73553937,1168,1168,1168,1168,0
20230918,160500,73553937,1168,1168,1168,1168,0
20230918,160400,73553937,1168,1168,1168,1168,0
20230918,160300,73553937,1168,1168,1168,1168,0
20230918,160200,73553937,1168,1168,1168,1168,0
20230918,160100,73553937,1168,1168,1168,1168,0
20230918,160000,73553937,1168,1168,1168,1168,0
20230918,155900,73553937,1168,1168,1168,1168,0
20230918,155800,73553937,1168,1168,1168,1168,0
20230918,155700,73553937,1168,1168,1168,1168,0
20230918,155600,73553937,1168,1168,1168,1168,0
20230918,155500,73553937,1168,1168,1168,1168,0
20230918,155400,73553937,1168,1168,1168,1168,6064
20230918,155300,73553937,1168,1168,1168,1168,0
20230918,155200,73553937,1168,1168,1168,1168,0
20230918,155100,73553937,1168,1168,1168,1168,0
20230918,155000,73553937,1168,1168,1168,1168,0
20230918,154900,73553937,1168,1168,1168,1168,0
20230918,154800,73553937,1168,1168,1168,1168,0
20230918,154700,73553937,1168,1168,1168,1168,0
20230918,154600,73553937,1168,1168,1168,1168,0
20230918,154500,73553937,1168,1168,1168,1168,0
20230918,154400,73553937,1168,1168,1168,1168,0
20230918,154300,73553937,1168,1168,1168,1168,0
20230918,154200,73553937,1168,1168,1168,1168,0
20230918,154100,73553937,1168,1168,1168,1168,0
20230918,154000,73553937,1168,1168,1168,1168,0
20230918,153900,73553937,1168,1168,1168,1168,0
20230918,153800,73553937,1168,1168,1168,1168,0
20230918,153700,73553937,1168,1168,1168,1168,0
20230918,153600,73553937,1168,1168,1168,1168,0
20230918,153500,73553937,1168,1168,1168,1168,0
20230918,153400,73553937,1168,1168,1168,1168,0
20230918,153300,73553937,1168,1168,1168,1168,0
20230918,153200,73553937,1168,1168,1168,1168,0
20230918,153100,73553937,1168,1168,1168,1168,0
20230918,153000,73553937,1168,1168,1168,1168,6064
20230918,152900,66471185,1178,1178,1178,1178,0
20230918,152800,66471185,1178,1178,1178,1178,0
20230918,152700,66471185,1178,1178,1178,1178,0
20230918,152600,66471185,1178,1178,1178,1178,0
20230918,152500,66471185,1178,1178,1178,1178,0
20230918,152400,66471185,1178,1178,1178,1178,0
20230918,152300,66471185,1178,1178,1178,1178,0
20230918,152200,66471185,1178,1178,1178,1178,0
20230918,152100,66471185,1178,1178,1178,1178,0
20230918,152000,66471185,1178,1178,1178,1178,0
20230918,151900,66471185,1178,1175,1178,1175,100
20230918,151800,66353652,1167,1167,1167,1167,0
20230918,151700,66353652,1167,1167,1167,1167,0
20230918,151600,66353652,1167,1167,1167,1167,0
20230918,151500,66353652,1167,1167,1167,1167,0
20230918,151400,66353652,1167,1171,1171,1167,255
20230918,151300,66055979,1179,1179,1179,1179,0
20230918,151200,66055979,1179,1179,1179,1179,0
20230918,151100,66055979,1179,1178,1179,1178,100
20230918,151000,65938110,1178,1178,1178,1178,0
20230918,150900,65938110,1178,1178,1178,1178,0
20230918,150800,65938110,1178,1178,1178,1178,0
20230918,150700,65938110,1178,1178,1178,1178,0
20230918,150600,65938110,1178,1178,1178,1178,848
20230918,150500,64939166,1178,1178,1178,1178,0
20230918,150400,64939166,1178,1178,1178,1178,0
20230918,150300,64939166,1178,1178,1178,1178,0
20230918,150200,64939166,1178,1178,1178,1178,0
20230918,150100,64939166,1178,1178,1178,1178,0
20230918,150000,64939166,1178,1178,1178,1178,5
20230918,145900,64933276,1171,1171,1171,1171,0
20230918,145800,64933276,1171,1171,1171,1171,0
20230918,145700,64933276,1171,1171,1171,1171,0
20230918,145600,64933276,1171,1171,1171,1171,0
20230918,145500,64933276,1171,1171,1171,1171,1
20230918,145400,64932105,1166,1166,1166,1166,0
20230918,145300,64932105,1166,1167,1167,1166,150
20230918,145200,64757185,1178,1178,1178,1178,0
20230918,145100,64757185,1178,1178,1178,1178,0
20230918,145000,64757185,1178,1178,1178,1178,0
20230918,144900,64757185,1178,1178,1178,1178,0
20230918,144800,64757185,1178,1168,1178,1166,3731
20230918,144700,60398691,1167,1168,1168,1167,1093
20230918,144600,59123159,1168,1168,1168,1168,0
20230918,144500,59123159,1168,1168,1168,1168,0
20230918,144400,59123159,1168,1168,1168,1168,0
20230918,144300,59123159,1168,1168,1168,1168,89
20230918,144200,59019207,1172,1172,1172,1172,100
20230918,144100,58902007,1174,1174,1174,1174,0
20230918,144000,58902007,1174,1174,1174,1174,0
20230918,143900,58902007,1174,1174,1174,1174,0
20230918,143800,58902007,1174,1174,1174,1174,0
20230918,143700,58902007,1174,1174,1174,1174,1
20230918,143600,58900833,1174,1172,1174,1172,300
20230918,143500,58548979,1174,1169,1174,1167,3765
20230918,143400,54154312,1177,1177,1177,1177,0
20230918,143300,54154312,1177,1177,1177,1177,0
20230918,143200,54154312,1177,1177,1177,1177,0
20230918,143100,54154312,1177,1177,1177,1177,1
20230918,143000,54153135,1169,1169,1169,1169,9
20230918,142900,54142614,1177,1177,1177,1177,10
20230918,142800,54130844,1177,1177,1177,1177,1
20230918,142700,54129667,1174,1174,1174,1174,0
20230918,142600,54129667,1174,1174,1174,1174,100
20230918,142500,54012267,1174,1174,1174,1174,0
20230918,142400,54012267,1174,1171,1174,1169,2001
20230918,142300,51670449,1174,1174,1174,1174,0
20230918,142200,51670449,1174,1174,1174,1174,0
20230918,142100,51670449,1174,1174,1174,1174,0
20230918,142000,51670449,1174,1174,1174,1174,1
20230918,141900,51669275,1171,1171,1171,1171,0
20230918,141800,51669275,1171,1171,1171,1171,1070
20230918,141700,50416305,1175,1175,1175,1175,0
20230918,141600,50416305,1175,1175,1175,1175,0
20230918,141500,50416305,1175,1175,1175,1175,12
20230918,141400,50402205,1177,1177,1177,1177,0
20230918,141300,50402205,1177,1177,1177,1177,0
20230918,141200,50402205,1177,1177,1177,1177,0
20230918,141100,50402205,1177,1177,1177,1177,0
20230918,141000,50402205,1177,1177,1177,1177,0
20230918,140900,50402205,1177,1177,1177,1177,0
20230918,140800,50402205,1177,1176,1177,1176,301
20230918,140700,50048136,1171,1171,1171,1171,0
20230918,140600,50048136,1171,1171,1171,1171,0
20230918,140500,50048136,1171,1171,1171,1170,2782
20230918,140400,46792496,1176,1176,1176,1176,0
20230918,140300,46792496,1176,1176,1176,1176,0
20230918,140200,46792496,1176,1176,1176,1176,0
20230918,140100,46792496,1176,1176,1176,1176,1
20230918,140000,46791320,1171,1171,1171,1171,0
20230918,135900,46791320,1171,1171,1171,1171,0
20230918,135800,46791320,1171,1171,1171,1171,0
20230918,135700,46791320,1171,1171,1171,1171,0
20230918,135600,46791320,1171,1172,1172,1171,1190
20230918,135500,45397782,1176,1176,1176,1176,0
20230918,135400,45397782,1176,1176,1176,1176,1000
20230918,135300,44221782,1176,1176,1176,1176,100
20230918,135200,44104182,1177,1177,1177,1177,0
20230918,135100,44104182,1177,1177,1177,1177,0
20230918,135000,44104182,1177,1177,1177,1177,0
20230918,134900,44104182,1177,1177,1177,1177,0
20230918,134800,44104182,1177,1177,1177,1177,0
20230918,134700,44104182,1177,1177,1177,1177,0
20230918,134600,44104182,1177,1177,1177,1177,0
20230918,134500,44104182,1177,1177,1177,1177,0
20230918,134400,44104182,1177,1177,1177,1177,5
20230918,134300,44098297,1177,1177,1177,1177,0
20230918,134200,44098297,1177,1177,1177,1177,0
20230918,134100,44098297,1177,1177,1177,1177,0
20230918,134000,44098297,1177,1177,1177,1177,10
20230918,133900,44086527,1177,1177,1177,1177,0
20230918,133800,44086527,1177,1177,1177,1177,0
20230918,133700,44086527,1177,1177,1177,1177,0
20230918,133600,44086527,1177,1177,1177,1177,0
20230918,133500,44086527,1177,1177,1177,1177,0
20230918,133400,44086527,1177,1177,1177,1177,0
20230918,133300,44086527,1177,1177,1177,1177,0
20230918,133200,44086527,1177,1177,1177,1177,0
20230918,133100,44086527,1177,1177,1177,1177,0
20230918,133000,44086527,1177,1177,1177,1177,0
20230918,132900,44086527,1177,1177,1177,1177,0
20230918,132800,44086527,1177,1177,1177,1177,0
20230918,132700,44086527,1177,1177,1177,1177,0
20230918,132600,44086527,1177,1177,1177,1177,0
20230918,132500,44086527,1177,1177,1177,1177,0
20230918,132400,44086527,1177,1177,1177,1177,0
20230918,132300,44086527,1177,1177,1177,1177,0
20230918,132200,44086527,1177,1177,1177,1177,0
20230918,132100,44086527,1177,1177,1177,1177,0
20230918,132000,44086527,1177,1177,1177,1177,0
20230918,131900,44086527,1177,1177,1177,1177,0
20230918,131800,44086527,1177,1177,1177,1177,0
20230918,131700,44086527,1177,1177,1177,1177,0
20230918,131600,44086527,1177,1177,1177,1177,0
20230918,131500,44086527,1177,1177,1177,1177,0
20230918,131400,44086527,1177,1177,1177,1177,0
20230918,131300,44086527,1177,1177,1177,1177,0
20230918,131200,44086527,1177,1177,1177,1177,0
20230918,131100,44086527,1177,1177,1177,1177,0
20230918,131000,44086527,1177,1174,1177,1174,30
20230918,130900,44051298,1173,1173,1173,1173,0
20230918,130800,44051298,1173,1173,1173,1173,0
20230918,130700,44051298,1173,1173,1173,1173,0
20230918,130600,44051298,1173,1173,1173,1173,0
20230918,130500,44051298,1173,1173,1173,1173,0
20230918,130400,44051298,1173,1173,1173,1173,0
20230918,130300,44051298,1173,1173,1173,1173,0
20230918,130200,44051298,1173,1173,1173,1173,5
20230918,130100,44045433,1174,1174,1174,1174,0
20230918,130000,44045433,1174,1174,1174,1174,0
20230918,125900,44045433,1174,1174,1174,1174,9
20230918,125800,44034867,1174,1174,1174,1174,10
20230918,125700,44023127,1172,1172,1172,1172,2
20230918,125600,44020783,1172,1174,1174,1172,58
20230918,125500,43952749,1174,1174,1174,1174,0
20230918,125400,43952749,1174,1174,1174,1174,0
20230918,125300,43952749,1174,1172,1174,1172,4
20230918,125200,43948057,1172,1172,1172,1172,8
20230918,125100,43938681,1174,1174,1174,1174,1
20230918,125000,43937507,1175,1175,1175,1175,0
20230918,124900,43937507,1175,1175,1175,1175,0
20230918,124800,43937507,1175,1175,1175,1175,0
20230918,124700,43937507,1175,1175,1175,1175,0
20230918,124600,43937507,1175,1175,1175,1175,500
20230918,124500,43350007,1176,1176,1176,1176,500
20230918,124400,42762007,1177,1177,1177,1177,0
20230918,124300,42762007,1177,1177,1177,1177,0
20230918,124200,42762007,1177,1177,1177,1177,0
20230918,124100,42762007,1177,1177,1177,1177,0
20230918,124000,42762007,1177,1172,1177,1171,1001
20230918,123900,41589285,1173,1173,1173,1173,0
20230918,123800,41589285,1173,1173,1173,1173,0
20230918,123700,41589285,1173,1173,1173,1173,0
20230918,123600,41589285,1173,1173,1173,1173,694
20230918,123500,40775223,1175,1175,1175,1175,1093
20230918,123400,39490948,1175,1175,1175,1175,3
20230918,123300,39487423,1178,1178,1178,1178,0
20230918,123200,39487423,1178,1178,1178,1178,0
20230918,123100,39487423,1178,1178,1178,1178,20
20230918,123000,39463863,1179,1178,1179,1178,4
20230918,122900,39459150,1177,1177,1177,1177,80
20230918,122800,39364990,1177,1177,1177,1177,11
20230918,122700,39352043,1173,1173,1173,1173,341
20230918,122600,38952050,1173,1173,1173,1173,0
20230918,122500,38952050,1173,1173,1173,1173,501
20230918,122400,38364377,1177,1177,1177,1177,0
20230918,122300,38364377,1177,1177,1177,1177,0
20230918,122200,38364377,1177,1177,1177,1177,0
20230918,122100,38364377,1177,1177,1177,1177,0
20230918,122000,38364377,1177,1177,1177,1177,0
20230918,121900,38364377,1177,1177,1177,1177,0
20230918,121800,38364377,1177,1177,1177,1177,0
20230918,121700,38364377,1177,1177,1177,1177,3
20230918,121600,38360846,1177,1177,1177,1177,0
20230918,121500,38360846,1177,1177,1177,1177,0
20230918,121400,38360846,1177,1177,1177,1177,0
20230918,121300,38360846,1177,1177,1177,1177,0
20230918,121200,38360846,1177,1177,1177,1177,1
20230918,121100,38359669,1173,1173,1173,1173,0
20230918,121000,38359669,1173,1173,1173,1173,0
20230918,120900,38359669,1173,1173,1173,1173,0
20230918,120800,38359669,1173,1174,1174,1173,850
20230918,120700,37362119,1179,1179,1179,1179,0
20230918,120600,37362119,1179,1179,1179,1179,0
20230918,120500,37362119,1179,1179,1179,1179,0
20230918,120400,37362119,1179,1179,1179,1179,0
20230918,120300,37362119,1179,1179,1179,1179,0
20230918,120200,37362119,1179,1179,1179,1179,10
20230918,120100,37350329,1180,1180,1180,1180,0
20230918,120000,37350329,1180,1179,1180,1179,11
20230918,115900,37337359,1178,1178,1178,1178,0
20230918,115800,37337359,1178,1178,1178,1178,0
20230918,115700,37337359,1178,1178,1178,1178,0
20230918,115600,37337359,1178,1178,1178,1178,0
20230918,115500,37337359,1178,1178,1178,1178,0
20230918,115400,37337359,1178,1178,1178,1178,0
20230918,115300,37337359,1178,1178,1178,1178,0
20230918,115200,37337359,1178,1178,1178,1178,0
20230918,115100,37337359,1178,1178,1178,1178,278
20230918,115000,37009875,1178,1178,1178,1178,0
20230918,114900,37009875,1178,1178,1178,1178,0
20230918,114800,37009875,1178,1178,1178,1178,0
20230918,114700,37009875,1178,1178,1178,1178,0
20230918,114600,37009875,1178,1178,1178,1178,0
20230918,114500,37009875,1178,1178,1178,1178,0
20230918,114400,37009875,1178,1178,1178,1178,0
20230918,114300,37009875,1178,1175,1178,1175,50
20230918,114200,36951104,1172,1172,1172,1172,0
20230918,114100,36951104,1172,1172,1172,1172,1
20230918,114000,36949932,1175,1175,1175,1175,0
20230918,113900,36949932,1175,1175,1175,1175,0
20230918,113800,36949932,1175,1175,1175,1175,0
20230918,113700,36949932,1175,1175,1175,1175,0
20230918,113600,36949932,1175,1175,1175,1175,0
20230918,113500,36949932,1175,1175,1175,1175,0
20230918,113400,36949932,1175,1175,1175,1175,0
20230918,113300,36949932,1175,1175,1175,1175,3
20230918,113200,36946407,1177,1177,1177,1177,154
20230918,113100,36765149,1177,1177,1177,1177,46
20230918,113000,36711007,1177,1177,1177,1177,1
20230918,112900,36709830,1172,1172,1172,1172,0
20230918,112800,36709830,1172,1172,1172,1172,0
20230918,112700,36709830,1172,1172,1172,1172,0
20230918,112600,36709830,1172,1172,1172,1172,0
20230918,112500,36709830,1172,1172,1172,1172,0
20230918,112400,36709830,1172,1172,1172,1172,0
20230918,112300,36709830,1172,1172,1172,1172,0
20230918,112200,36709830,1172,1172,1172,1172,0
20230918,112100,36709830,1172,1172,1172,1172,0
20230918,112000,36709830,1172,1172,1172,1172,0
20230918,111900,36709830,1172,1172,1172,1172,0
20230918,111800,36709830,1172,1172,1172,1172,0
20230918,111700,36709830,1172,1172,1172,1172,0
20230918,111600,36709830,1172,1172,1172,1172,0
20230918,111500,36709830,1172,1172,1172,1172,1
20230918,111400,36708658,1178,1178,1178,1178,0
20230918,111300,36708658,1178,1178,1178,1178,0
20230918,111200,36708658,1178,1178,1178,1178,0
20230918,111100,36708658,1178,1178,1178,1178,0
20230918,111000,36708658,1178,1178,1178,1178,0
20230918,110900,36708658,1178,1178,1178,1178,0
20230918,110800,36708658,1178,1178,1178,1178,0
20230918,110700,36708658,1178,1178,1178,1178,0
20230918,110600,36708658,1178,1178,1178,1178,0
20230918,110500,36708658,1178,1178,1178,1178,0
20230918,110400,36708658,1178,1178,1178,1178,0
20230918,110300,36708658,1178,1178,1178,1178,0
20230918,110200,36708658,1178,1178,1178,1178,0
20230918,110100,36708658,1178,1178,1178,1178,1
20230918,110000,36707480,1175,1175,1175,1175,5
20230918,105900,36701605,1170,1178,1178,1169,5094
20230918,105800,30731633,1180,1180,1180,1180,0
20230918,105700,30731633,1180,1180,1180,1180,0
20230918,105600,30731633,1180,1180,1180,1180,0
20230918,105500,30731633,1180,1180,1180,1180,0
20230918,105400,30731633,1180,1180,1180,1180,0
20230918,105300,30731633,1180,1180,1180,1180,0
20230918,105200,30731633,1180,1180,1180,1180,0
20230918,105100,30731633,1180,1180,1180,1180,0
20230918,105000,30731633,1180,1180,1180,1180,10
20230918,104900,30719833,1180,1180,1180,1180,0
20230918,104800,30719833,1180,1180,1180,1180,642
20230918,104700,29962273,1180,1180,1180,1180,35
20230918,104600,29920973,1180,1180,1180,1180,0
20230918,104500,29920973,1180,1179,1180,1179,450
20230918,104400,29389974,1180,1180,1180,1180,0
20230918,104300,29389974,1180,1180,1180,1180,0
20230918,104200,29389974,1180,1180,1180,1180,0
20230918,104100,29389974,1180,1180,1180,1180,0
20230918,104000,29389974,1180,1180,1180,1180,0
20230918,103900,29389974,1180,1180,1180,1180,0
20230918,103800,29389974,1180,1180,1180,1180,0
20230918,103700,29389974,1180,1180,1180,1180,40
20230918,103600,29342774,1175,1175,1175,1175,0
20230918,103500,29342774,1175,1175,1175,1175,0
20230918,103400,29342774,1175,1175,1175,1175,87
20230918,103300,29240549,1175,1175,1175,1175,0
20230918,103200,29240549,1175,1178,1178,1175,1101
20230918,103100,27946871,1179,1179,1179,1179,0
20230918,103000,27946871,1179,1179,1179,1179,0
20230918,102900,27946871,1179,1179,1179,1179,10
20230918,102800,27935081,1179,1179,1179,1179,20
20230918,102700,27911501,1179,1179,1179,1179,1
20230918,102600,27910322,1175,1175,1175,1175,0
20230918,102500,27910322,1175,1175,1175,1175,700
20230918,102400,27087822,1180,1180,1180,1180,0
20230918,102300,27087822,1180,1180,1180,1180,0
20230918,102200,27087822,1180,1180,1180,1180,0
20230918,102100,27087822,1180,1180,1180,1180,0
20230918,102000,27087822,1180,1180,1180,1180,0
20230918,101900,27087822,1180,1180,1180,1180,1
20230918,101800,27086642,1175,1175,1175,1175,0
20230918,101700,27086642,1175,1175,1175,1175,563
20230918,101600,26425117,1180,1180,1180,1180,0
20230918,101500,26425117,1180,1181,1181,1180,64
20230918,101400,26349534,1184,1184,1184,1184,0
20230918,101300,26349534,1184,1184,1184,1184,0
20230918,101200,26349534,1184,1184,1184,1184,0
20230918,101100,26349534,1184,1184,1184,1184,0
20230918,101000,26349534,1184,1184,1184,1184,0
20230918,100900,26349534,1184,1184,1184,1184,0
20230918,100800,26349534,1184,1184,1184,1184,0
20230918,100700,26349534,1184,1184,1184,1184,0
20230918,100600,26349534,1184,1184,1184,1184,1
20230918,100500,26348350,1175,1175,1175,1175,0
20230918,100400,26348350,1175,1178,1178,1175,500
20230918,100300,25760533,1185,1185,1185,1185,0
20230918,100200,25760533,1185,1185,1185,1185,0
20230918,100100,25760533,1185,1185,1185,1185,0
20230918,100000,25760533,1185,1185,1185,1185,8
20230918,095900,25751053,1187,1187,1187,1187,0
20230918,095800,25751053,1187,1187,1187,1187,0
20230918,095700,25751053,1187,1187,1187,1187,49
20230918,095600,25692890,1187,1187,1187,1187,1
20230918,095500,25691703,1177,1177,1177,1177,0
20230918,095400,25691703,1177,1177,1177,1177,0
20230918,095300,25691703,1177,1177,1177,1177,0
20230918,095200,25691703,1177,1182,1182,1177,583
20230918,095100,25005270,1182,1182,1182,1182,16
20230918,095000,24986358,1183,1183,1183,1183,0
20230918,094900,24986358,1183,1183,1183,1183,544
20230918,094800,24342806,1183,1183,1183,1183,0
20230918,094700,24342806,1183,1183,1183,1183,0
20230918,094600,24342806,1183,1183,1183,1183,0
20230918,094500,24342806,1183,1183,1183,1183,0
20230918,094400,24342806,1183,1183,1183,1183,0
20230918,094300,24342806,1183,1185,1186,1183,1125
20230918,094200,23009168,1185,1185,1185,1185,0
20230918,094100,23009168,1185,1185,1185,1185,0
20230918,094000,23009168,1185,1185,1185,1185,0
20230918,093900,23009168,1185,1185,1185,1185,1
20230918,093800,23007983,1185,1186,1186,1185,51
20230918,093700,22947547,1186,1186,1186,1186,1
20230918,093600,22946361,1186,1186,1186,1186,0
20230918,093500,22946361,1186,1186,1186,1186,0
20230918,093400,22946361,1186,1186,1186,1186,0
20230918,093300,22946361,1186,1186,1186,1186,0
20230918,093200,22946361,1186,1185,1186,1185,24
20230918,093100,22917908,1181,1181,1181,1181,54
20230918,093000,22854134,1181,1181,1181,1181,251
20230918,092900,22557703,1182,1182,1182,1182,1187
20230918,092800,21154669,1183,1181,1183,1173,12729
20230918,092700,6137000,1182,1183,1183,1181,1683
20230918,092600,4148073,1186,1186,1186,1186,0
20230918,092500,4148073,1186,1186,1186,1186,0
20230918,092400,4148073,1186,1186,1186,1186,0
20230918,092300,4148073,1186,1186,1186,1186,100
20230918,092200,4029473,1186,1186,1186,1186,0
20230918,092100,4029473,1186,1187,1187,1186,33
20230918,092000,3990303,1186,1187,1188,1186,84
20230918,091900,3890612,1188,1188,1188,1188,0
20230918,091800,3890612,1188,1188,1188,1188,0
20230918,091700,3890612,1188,1188,1188,1188,200
20230918,091600,3653012,1188,1189,1189,1188,773
20230918,091500,2734648,1188,1188,1188,1188,0
20230918,091400,2734648,1188,1188,1188,1188,0
20230918,091300,2734648,1188,1188,1188,1188,752
20230918,091200,1841272,1187,1188,1188,1187,52
20230918,091100,1779498,1188,1188,1188,1188,100
20230918,091000,1660698,1188,1188,1188,1188,0
20230918,090900,1660698,1188,1188,1188,1188,0
20230918,090800,1660698,1188,1188,1188,1188,0
20230918,090700,1660698,1188,1188,1188,1188,0
20230918,090600,1660698,1188,1188,1188,1188,0
20230918,090500,1660698,1188,1188,1188,1188,0
20230918,090400,1660698,1188,1188,1188,1188,0
20230918,090300,1660698,1188,1188,1188,1188,0
20230918,090200,1660698,1188,1188,1188,1188,0
20230918,090100,1660698,1188,1188,1188,1188,10
20230918,090000,1648818,1192,1199,1199,1192,1381