stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,190200,839195858,1811,1811,1811,1811,20023
20230912,190100,839195858,1811,1811,1811,1811,0
20230912,190000,839195858,1811,1811,1811,1811,0
20230912,185900,839195858,1811,1811,1811,1811,0
20230912,185800,839195858,1811,1811,1811,1811,0
20230912,185700,839195858,1811,1811,1811,1811,0
20230912,185600,839195858,1811,1811,1811,1811,0
20230912,185500,839195858,1811,1811,1811,1811,0
20230912,185400,839195858,1811,1811,1811,1811,0
20230912,185300,839195858,1811,1811,1811,1811,0
20230912,185200,839195858,1811,1811,1811,1811,0
20230912,185100,839195858,1811,1811,1811,1811,0
20230912,185000,839195858,1811,1811,1811,1811,0
20230912,184900,839195858,1811,1811,1811,1811,0
20230912,184800,839195858,1811,1811,1811,1811,0
20230912,184700,839195858,1811,1811,1811,1811,0
20230912,184600,839195858,1811,1811,1811,1811,0
20230912,184500,839195858,1811,1811,1811,1811,0
20230912,184400,839195858,1811,1811,1811,1811,0
20230912,184300,839195858,1811,1811,1811,1811,0
20230912,184200,839195858,1811,1811,1811,1811,0
20230912,184100,839195858,1811,1811,1811,1811,0
20230912,184000,839195858,1811,1811,1811,1811,0
20230912,183900,839195858,1811,1811,1811,1811,0
20230912,183800,839195858,1811,1811,1811,1811,0
20230912,183700,839195858,1811,1811,1811,1811,0
20230912,183600,839195858,1811,1811,1811,1811,0
20230912,183500,839195858,1811,1811,1811,1811,0
20230912,183400,839195858,1811,1811,1811,1811,0
20230912,183300,839195858,1811,1811,1811,1811,0
20230912,183200,839195858,1811,1811,1811,1811,20023
20230912,183100,839195858,1811,1811,1811,1811,0
20230912,183000,839195858,1811,1811,1811,1811,0
20230912,182900,839195858,1811,1811,1811,1811,0
20230912,182800,839195858,1811,1811,1811,1811,0
20230912,182700,839195858,1811,1811,1811,1811,0
20230912,182600,839195858,1811,1811,1811,1811,0
20230912,182500,839195858,1811,1811,1811,1811,0
20230912,182400,839195858,1811,1811,1811,1811,0
20230912,182300,839195858,1811,1811,1811,1811,0
20230912,182200,839195858,1811,1811,1811,1811,0
20230912,182100,839195858,1811,1811,1811,1811,0
20230912,182000,839195858,1811,1811,1811,1811,0
20230912,181900,839195858,1811,1811,1811,1811,0
20230912,181800,839195858,1811,1811,1811,1811,0
20230912,181700,839195858,1811,1811,1811,1811,0
20230912,181600,839195858,1811,1811,1811,1811,0
20230912,181500,839195858,1811,1811,1811,1811,0
20230912,181400,839195858,1811,1811,1811,1811,0
20230912,181300,839195858,1811,1811,1811,1811,0
20230912,181200,839195858,1811,1811,1811,1811,0
20230912,181100,839195858,1811,1811,1811,1811,0
20230912,181000,839195858,1811,1811,1811,1811,0
20230912,180900,839195858,1811,1811,1811,1811,0
20230912,180800,839195858,1811,1811,1811,1811,0
20230912,180700,839195858,1811,1811,1811,1811,0
20230912,180600,839195858,1811,1811,1811,1811,0
20230912,180500,839195858,1811,1811,1811,1811,0
20230912,180400,839195858,1811,1811,1811,1811,0
20230912,180300,839195858,1811,1811,1811,1811,0
20230912,180200,839195858,1811,1811,1811,1811,20023
20230912,180100,839195858,1811,1811,1811,1811,0
20230912,180000,839195858,1811,1811,1811,1811,0
20230912,175900,839195858,1811,1811,1811,1811,0
20230912,175800,839195858,1811,1811,1811,1811,0
20230912,175700,839195858,1811,1811,1811,1811,0
20230912,175600,839195858,1811,1811,1811,1811,0
20230912,175500,839195858,1811,1811,1811,1811,0
20230912,175400,839195858,1811,1811,1811,1811,0
20230912,175300,839195858,1811,1811,1811,1811,0
20230912,175200,839195858,1811,1811,1811,1811,0
20230912,175100,839195858,1811,1811,1811,1811,0
20230912,175000,839195858,1811,1811,1811,1811,0
20230912,174900,839195858,1811,1811,1811,1811,0
20230912,174800,839195858,1811,1811,1811,1811,0
20230912,174700,839195858,1811,1811,1811,1811,0
20230912,174600,839195858,1811,1811,1811,1811,0
20230912,174500,839195858,1811,1811,1811,1811,0
20230912,174400,839195858,1811,1811,1811,1811,0
20230912,174300,839195858,1811,1811,1811,1811,0
20230912,174200,839195858,1811,1811,1811,1811,0
20230912,174100,839195858,1811,1811,1811,1811,0
20230912,174000,839195858,1811,1811,1811,1811,0
20230912,173900,839195858,1811,1811,1811,1811,0
20230912,173800,839195858,1811,1811,1811,1811,0
20230912,173700,839195858,1811,1811,1811,1811,0
20230912,173600,839195858,1811,1811,1811,1811,0
20230912,173500,839195858,1811,1811,1811,1811,0
20230912,173400,839195858,1811,1811,1811,1811,0
20230912,173300,839195858,1811,1811,1811,1811,0
20230912,173200,839195858,1811,1811,1811,1811,20023
20230912,173100,839195858,1811,1811,1811,1811,0
20230912,173000,839195858,1811,1811,1811,1811,0
20230912,172900,839195858,1811,1811,1811,1811,0
20230912,172800,839195858,1811,1811,1811,1811,0
20230912,172700,839195858,1811,1811,1811,1811,0
20230912,172600,839195858,1811,1811,1811,1811,0
20230912,172500,839195858,1811,1811,1811,1811,0
20230912,172400,839195858,1811,1811,1811,1811,0
20230912,172300,839195858,1811,1811,1811,1811,0
20230912,172200,839195858,1811,1811,1811,1811,0
20230912,172100,839195858,1811,1811,1811,1811,0
20230912,172000,839195858,1811,1811,1811,1811,0
20230912,171900,839195858,1811,1811,1811,1811,0
20230912,171800,839195858,1811,1811,1811,1811,0
20230912,171700,839195858,1811,1811,1811,1811,0
20230912,171600,839195858,1811,1811,1811,1811,0
20230912,171500,839195858,1811,1811,1811,1811,0
20230912,171400,839195858,1811,1811,1811,1811,0
20230912,171300,839195858,1811,1811,1811,1811,0
20230912,171200,839195858,1811,1811,1811,1811,0
20230912,171100,839195858,1811,1811,1811,1811,0
20230912,171000,839195858,1811,1811,1811,1811,0
20230912,170900,839195858,1811,1811,1811,1811,0
20230912,170800,839195858,1811,1811,1811,1811,0
20230912,170700,839195858,1811,1811,1811,1811,0
20230912,170600,839195858,1811,1811,1811,1811,0
20230912,170500,839195858,1811,1811,1811,1811,0
20230912,170400,839195858,1811,1811,1811,1811,0
20230912,170300,839195858,1811,1811,1811,1811,0
20230912,170200,839195858,1811,1811,1811,1811,20023
20230912,170100,839195858,1811,1811,1811,1811,0
20230912,170000,839195858,1811,1811,1811,1811,0
20230912,165900,839195858,1811,1811,1811,1811,0
20230912,165800,839195858,1811,1811,1811,1811,0
20230912,165700,839195858,1811,1811,1811,1811,0
20230912,165600,839195858,1811,1811,1811,1811,0
20230912,165500,839195858,1811,1811,1811,1811,0
20230912,165400,839195858,1811,1811,1811,1811,0
20230912,165300,839195858,1811,1811,1811,1811,0
20230912,165200,839195858,1811,1811,1811,1811,0
20230912,165100,839195858,1811,1811,1811,1811,0
20230912,165000,839195858,1811,1811,1811,1811,0
20230912,164900,839195858,1811,1811,1811,1811,0
20230912,164800,839195858,1811,1811,1811,1811,0
20230912,164700,839195858,1811,1811,1811,1811,0
20230912,164600,839195858,1811,1811,1811,1811,0
20230912,164500,839195858,1811,1811,1811,1811,0
20230912,164400,839195858,1811,1811,1811,1811,0
20230912,164300,839195858,1811,1811,1811,1811,0
20230912,164200,839195858,1811,1811,1811,1811,0
20230912,164100,839195858,1811,1811,1811,1811,0
20230912,164000,839195858,1811,1811,1811,1811,0
20230912,163900,839195858,1811,1811,1811,1811,0
20230912,163800,839195858,1811,1811,1811,1811,0
20230912,163700,839195858,1811,1811,1811,1811,0
20230912,163600,839195858,1811,1811,1811,1811,0
20230912,163500,839195858,1811,1811,1811,1811,0
20230912,163400,839195858,1811,1811,1811,1811,0
20230912,163300,839195858,1811,1811,1811,1811,0
20230912,163200,839195858,1811,1811,1811,1811,20023
20230912,163100,839195858,1811,1811,1811,1811,0
20230912,163000,839195858,1811,1811,1811,1811,0
20230912,162900,839195858,1811,1811,1811,1811,0
20230912,162800,839195858,1811,1811,1811,1811,0
20230912,162700,839195858,1811,1811,1811,1811,0
20230912,162600,839195858,1811,1811,1811,1811,0
20230912,162500,839195858,1811,1811,1811,1811,0
20230912,162400,839195858,1811,1811,1811,1811,0
20230912,162300,839195858,1811,1811,1811,1811,0
20230912,162200,839195858,1811,1811,1811,1811,0
20230912,162100,839195858,1811,1811,1811,1811,0
20230912,162000,839195858,1811,1811,1811,1811,0
20230912,161900,839195858,1811,1811,1811,1811,0
20230912,161800,839195858,1811,1811,1811,1811,0
20230912,161700,839195858,1811,1811,1811,1811,0
20230912,161600,839195858,1811,1811,1811,1811,0
20230912,161500,839195858,1811,1811,1811,1811,0
20230912,161400,839195858,1811,1811,1811,1811,0
20230912,161300,839195858,1811,1811,1811,1811,0
20230912,161200,839195858,1811,1811,1811,1811,0
20230912,161100,839195858,1811,1811,1811,1811,0
20230912,161000,839195858,1811,1811,1811,1811,0
20230912,160900,839195858,1811,1811,1811,1811,0
20230912,160800,839195858,1811,1811,1811,1811,0
20230912,160700,839195858,1811,1811,1811,1811,0
20230912,160600,839195858,1811,1811,1811,1811,0
20230912,160500,839195858,1811,1811,1811,1811,0
20230912,160400,839195858,1811,1811,1811,1811,0
20230912,160300,839195858,1811,1811,1811,1811,0
20230912,160200,839195858,1811,1811,1811,1811,20023
20230912,160100,839195858,1811,1811,1811,1811,0
20230912,160000,839195858,1811,1811,1811,1811,0
20230912,155900,839195858,1811,1811,1811,1811,0
20230912,155800,839195858,1811,1811,1811,1811,0
20230912,155700,839195858,1811,1811,1811,1811,0
20230912,155600,839195858,1811,1811,1811,1811,0
20230912,155500,839195858,1811,1811,1811,1811,0
20230912,155400,839195858,1811,1811,1811,1811,0
20230912,155300,839195858,1811,1811,1811,1811,0
20230912,155200,839195858,1811,1811,1811,1811,0
20230912,155100,839195858,1811,1811,1811,1811,0
20230912,155000,839195858,1811,1811,1811,1811,0
20230912,154900,839195858,1811,1811,1811,1811,0
20230912,154800,839195858,1811,1811,1811,1811,0
20230912,154700,839195858,1811,1811,1811,1811,0
20230912,154600,839195858,1811,1811,1811,1811,0
20230912,154500,839195858,1811,1811,1811,1811,0
20230912,154400,839195858,1811,1811,1811,1811,0
20230912,154300,839195858,1811,1811,1811,1811,0
20230912,154200,839195858,1811,1811,1811,1811,0
20230912,154100,839195858,1811,1811,1811,1811,0
20230912,154000,839195858,1811,1811,1811,1811,0
20230912,153900,839195858,1811,1811,1811,1811,0
20230912,153800,839195858,1811,1811,1811,1811,0
20230912,153700,839195858,1811,1811,1811,1811,0
20230912,153600,839195858,1811,1811,1811,1811,0
20230912,153500,839195858,1811,1811,1811,1811,0
20230912,153400,839195858,1811,1811,1811,1811,0
20230912,153300,839195858,1811,1811,1811,1811,0
20230912,153200,839195858,1811,1811,1811,1811,20023
20230912,153100,839195858,1811,1811,1811,1811,0
20230912,153000,839195858,1811,1811,1811,1811,20023
20230912,152900,802934205,1814,1814,1814,1814,0
20230912,152800,802934205,1814,1814,1814,1814,0
20230912,152700,802934205,1814,1814,1814,1814,0
20230912,152600,802934205,1814,1814,1814,1814,0
20230912,152500,802934205,1814,1814,1814,1814,0
20230912,152400,802934205,1814,1814,1814,1814,0
20230912,152300,802934205,1814,1814,1814,1814,0
20230912,152200,802934205,1814,1814,1814,1814,0
20230912,152100,802934205,1814,1814,1814,1814,0
20230912,152000,802934205,1814,1814,1814,1814,0
20230912,151900,802934205,1814,1814,1814,1810,7499
20230912,151800,789344090,1813,1814,1814,1813,1215
20230912,151700,787141146,1814,1813,1814,1813,439
20230912,151600,786345134,1813,1812,1813,1812,1800
20230912,151500,783083432,1812,1812,1812,1810,2022
20230912,151400,779423265,1812,1811,1812,1811,34
20230912,151300,779361687,1811,1811,1812,1811,2863
20230912,151200,774176765,1811,1812,1812,1811,1821
20230912,151100,770878913,1812,1812,1813,1812,4434
20230912,151000,762844502,1813,1813,1813,1812,27
20230912,150900,762795557,1813,1812,1813,1812,101
20230912,150800,762612544,1814,1813,1814,1812,1405
20230912,150700,760065570,1814,1814,1814,1813,295
20230912,150600,759530634,1814,1812,1814,1812,1451
20230912,150500,756900216,1814,1813,1814,1812,8066
20230912,150400,742276817,1813,1812,1813,1812,388
20230912,150300,741573473,1813,1813,1813,1812,233
20230912,150200,741151046,1813,1813,1813,1813,1
20230912,150100,741149233,1811,1813,1813,1811,24
20230912,150000,741105724,1813,1813,1813,1811,723
20230912,145900,739796310,1812,1813,1813,1812,1172
20230912,145800,737672477,1813,1813,1813,1813,3600
20230912,145700,731145677,1813,1811,1813,1811,943
20230912,145600,729437184,1812,1812,1812,1812,295
20230912,145500,728902644,1811,1811,1812,1810,3095
20230912,145400,723299508,1812,1812,1812,1811,195
20230912,145300,722946199,1812,1812,1812,1810,864
20230912,145200,721381635,1810,1812,1812,1810,1219
20230912,145100,719174726,1812,1812,1812,1812,157
20230912,145000,718890242,1812,1811,1813,1810,12855
20230912,144900,695616319,1812,1811,1812,1811,690
20230912,144800,694366539,1811,1812,1812,1811,1503
20230912,144700,691644603,1812,1811,1812,1811,2407
20230912,144600,687285507,1812,1811,1812,1811,5200
20230912,144500,677868107,1811,1812,1812,1811,236
20230912,144400,677440478,1812,1812,1812,1812,423
20230912,144300,676674002,1812,1812,1812,1812,398
20230912,144200,675952826,1812,1812,1812,1812,19
20230912,144100,675918398,1812,1811,1812,1811,797
20230912,144000,674474959,1812,1811,1812,1811,1331
20230912,143900,672064511,1812,1812,1812,1811,261
20230912,143800,671591646,1812,1812,1813,1811,189
20230912,143700,671249339,1811,1812,1812,1811,93
20230912,143600,671080891,1812,1812,1812,1812,390
20230912,143500,670374211,1812,1812,1812,1812,680
20230912,143400,669142051,1812,1814,1814,1812,11003
20230912,143300,649196756,1813,1815,1815,1813,928
20230912,143200,647514101,1813,1816,1816,1813,2097
20230912,143100,643709241,1816,1813,1816,1813,559
20230912,143000,642695421,1815,1814,1815,1813,6840
20230912,142900,630294486,1815,1814,1815,1813,3204
20230912,142800,624484556,1816,1816,1816,1816,0
20230912,142700,624484556,1816,1816,1816,1816,0
20230912,142600,624484556,1816,1814,1816,1814,6567
20230912,142500,612566435,1814,1814,1814,1814,7
20230912,142400,612553737,1815,1815,1815,1813,912
20230912,142300,610899442,1813,1815,1815,1813,7204
20230912,142200,597838416,1814,1816,1816,1814,69
20230912,142100,597713193,1814,1814,1814,1814,2
20230912,142000,597709565,1814,1814,1814,1814,235
20230912,141900,597283275,1814,1814,1814,1814,190
20230912,141800,596938615,1814,1814,1814,1814,110
20230912,141700,596739075,1813,1814,1814,1813,14
20230912,141600,596713689,1814,1814,1816,1813,1396
20230912,141500,594181807,1814,1814,1814,1814,1293
20230912,141400,591836305,1814,1815,1815,1814,300
20230912,141300,591292068,1814,1814,1814,1814,700
20230912,141200,590022268,1814,1814,1814,1814,0
20230912,141100,590022268,1814,1814,1814,1814,500
20230912,141000,589115268,1814,1814,1814,1814,350
20230912,140900,588480368,1814,1814,1814,1814,3002
20230912,140800,583034740,1816,1815,1816,1815,500
20230912,140700,582127001,1816,1816,1816,1816,300
20230912,140600,581582201,1814,1814,1814,1814,14
20230912,140500,581556805,1815,1816,1816,1815,212
20230912,140400,581172013,1816,1816,1816,1814,1964
20230912,140300,577607306,1816,1816,1816,1815,430
20230912,140200,576826853,1815,1815,1815,1815,205
20230912,140100,576454778,1818,1815,1818,1815,983
20230912,140000,574670534,1815,1816,1816,1815,2858
20230912,135900,569480516,1816,1816,1816,1816,0
20230912,135800,569480516,1816,1816,1818,1815,2603
20230912,135700,564753703,1816,1816,1816,1816,458
20230912,135600,563921975,1816,1816,1817,1816,1845
20230912,135500,560571451,1816,1817,1817,1816,1242
20230912,135400,558314775,1817,1818,1818,1817,1053
20230912,135300,556401422,1818,1818,1818,1818,132
20230912,135200,556161446,1819,1819,1819,1819,1
20230912,135100,556159627,1819,1818,1819,1818,8639
20230912,135000,540447067,1818,1818,1818,1818,1
20230912,134900,540445249,1818,1818,1818,1818,0
20230912,134800,540445249,1818,1818,1818,1818,5
20230912,134700,540436159,1818,1818,1818,1818,1009
20230912,134600,538601797,1816,1816,1816,1816,72
20230912,134500,538471045,1816,1816,1816,1816,1
20230912,134400,538469229,1816,1816,1816,1816,23
20230912,134300,538427461,1815,1817,1817,1815,501
20230912,134200,537517472,1817,1817,1817,1817,3
20230912,134100,537512021,1818,1818,1818,1818,70
20230912,134000,537384761,1818,1818,1818,1818,2
20230912,133900,537381125,1818,1818,1818,1818,61
20230912,133800,537270227,1818,1818,1818,1818,10
20230912,133700,537252047,1819,1819,1819,1819,320
20230912,133600,536669967,1819,1819,1819,1819,405
20230912,133500,535933272,1816,1816,1816,1816,985
20230912,133400,534144512,1816,1817,1817,1816,20
20230912,133300,534108184,1819,1818,1819,1818,1501
20230912,133200,531377866,1820,1820,1820,1820,5
20230912,133100,531368766,1818,1818,1818,1818,0
20230912,133000,531368766,1818,1820,1820,1818,222
20230912,132900,530965144,1820,1818,1820,1818,1413
20230912,132800,528394310,1818,1817,1820,1817,2021
20230912,132700,524717538,1817,1817,1817,1817,321
20230912,132600,524134281,1817,1817,1817,1817,0
20230912,132500,524134281,1817,1815,1817,1815,460
20230912,132400,523298991,1815,1815,1815,1814,1876
20230912,132300,519895884,1815,1817,1817,1815,98
20230912,132200,519718011,1814,1814,1814,1814,250
20230912,132100,519264511,1817,1817,1817,1817,110
20230912,132000,519064641,1817,1817,1817,1817,20
20230912,131900,519028301,1814,1814,1814,1814,1092
20230912,131800,517047413,1814,1816,1816,1814,602
20230912,131700,515955212,1817,1816,1817,1813,176
20230912,131600,515636074,1815,1816,1818,1815,1008
20230912,131500,513806548,1818,1814,1818,1814,2231
20230912,131400,509759491,1818,1815,1818,1815,679
20230912,131300,508527103,1819,1816,1819,1815,528
20230912,131200,507568596,1819,1819,1819,1819,1120
20230912,131100,505531316,1819,1819,1819,1819,30
20230912,131000,505476746,1819,1816,1819,1815,349
20230912,130900,504843297,1816,1818,1818,1816,1793
20230912,130800,501583906,1819,1819,1819,1819,0
20230912,130700,501583906,1819,1819,1819,1819,0
20230912,130600,501583906,1819,1819,1819,1819,85
20230912,130500,501429291,1819,1818,1819,1818,313
20230912,130400,500860256,1818,1817,1818,1817,375
20230912,130300,500178606,1817,1817,1817,1817,150
20230912,130200,499906056,1817,1818,1818,1817,121
20230912,130100,499686179,1817,1819,1819,1817,596
20230912,130000,498602102,1819,1819,1819,1819,10
20230912,125900,498583912,1819,1819,1819,1819,19
20230912,125800,498549351,1819,1820,1821,1819,168
20230912,125700,498243596,1821,1820,1821,1819,40
20230912,125600,498170824,1821,1819,1821,1819,4218
20230912,125500,490494065,1819,1820,1820,1818,74
20230912,125400,490359530,1818,1815,1820,1815,3817
20230912,125300,483430729,1815,1815,1815,1815,120
20230912,125200,483212929,1815,1815,1815,1815,432
20230912,125100,482428849,1820,1820,1820,1815,791
20230912,125000,480989235,1820,1820,1820,1820,159
20230912,124900,480699855,1820,1814,1820,1813,2533
20230912,124800,476105187,1814,1814,1814,1814,10226
20230912,124700,457555223,1813,1814,1814,1813,3272
20230912,124600,451621701,1814,1813,1814,1813,1614
20230912,124500,448693907,1814,1814,1814,1813,3270
20230912,124400,442764456,1813,1815,1815,1813,5585
20230912,124300,432633661,1814,1815,1816,1814,10001
20230912,124200,414486840,1819,1816,1819,1816,593
20230912,124100,413409949,1815,1818,1818,1815,5798
20230912,124000,402881731,1816,1816,1816,1816,483
20230912,123900,402004603,1820,1819,1820,1819,600
20230912,123800,400912753,1820,1820,1820,1816,78
20230912,123700,400771013,1816,1816,1816,1816,29
20230912,123600,400718349,1816,1820,1820,1816,800
20230912,123500,399265149,1820,1820,1820,1820,33
20230912,123400,399205089,1820,1820,1820,1820,1
20230912,123300,399203269,1816,1820,1820,1816,41
20230912,123200,399128809,1815,1815,1815,1815,0
20230912,123100,399128809,1815,1816,1816,1815,1220
20230912,123000,396913989,1816,1816,1816,1816,12
20230912,122900,396892197,1816,1816,1816,1816,6
20230912,122800,396881301,1816,1816,1816,1816,15
20230912,122700,396854061,1816,1816,1816,1816,846
20230912,122600,395317725,1816,1816,1816,1815,630
20230912,122500,394173647,1816,1816,1816,1816,8630
20230912,122400,378501567,1816,1817,1819,1816,227
20230912,122300,378089205,1817,1817,1817,1817,0
20230912,122200,378089205,1817,1820,1820,1817,12
20230912,122100,378067374,1820,1819,1820,1819,1107
20230912,122000,376053738,1816,1816,1816,1816,1010
20230912,121900,374219578,1816,1816,1816,1816,0
20230912,121800,374219578,1816,1819,1819,1816,31
20230912,121700,374163279,1816,1819,1819,1816,1439
20230912,121600,371548068,1819,1819,1819,1819,3
20230912,121500,371542611,1820,1820,1820,1820,15
20230912,121400,371515311,1820,1820,1820,1820,300
20230912,121300,370969311,1819,1819,1819,1819,752
20230912,121200,369601423,1818,1818,1818,1818,0
20230912,121100,369601423,1818,1818,1818,1818,2696
20230912,121000,364700095,1818,1817,1818,1817,1949
20230912,120900,361157022,1817,1817,1817,1817,60
20230912,120800,361048002,1817,1817,1817,1817,10
20230912,120700,361029832,1817,1817,1817,1817,23
20230912,120600,360988041,1818,1818,1818,1818,12
20230912,120500,360966225,1818,1818,1818,1818,0
20230912,120400,360966225,1818,1818,1818,1818,5
20230912,120300,360957135,1818,1818,1818,1818,0
20230912,120200,360957135,1818,1818,1818,1818,48
20230912,120100,360869871,1818,1818,1818,1818,16
20230912,120000,360840783,1817,1817,1817,1817,617
20230912,115900,359719694,1816,1816,1816,1816,1311
20230912,115800,357338918,1816,1818,1818,1816,106
20230912,115700,357146358,1818,1818,1818,1818,0
20230912,115600,357146358,1818,1818,1818,1818,225
20230912,115500,356737308,1818,1817,1818,1816,6201
20230912,115400,345474070,1818,1818,1818,1818,216
20230912,115300,345081382,1818,1818,1818,1818,122
20230912,115200,344859586,1817,1818,1818,1817,384
20230912,115100,344161494,1818,1818,1818,1818,221
20230912,115000,343759716,1818,1818,1818,1818,0
20230912,114900,343759716,1818,1818,1818,1818,44
20230912,114800,343679724,1818,1818,1818,1817,191
20230912,114700,343332651,1820,1820,1820,1820,15
20230912,114600,343305351,1819,1819,1820,1819,688
20230912,114500,342053877,1819,1820,1820,1819,120
20230912,114400,341835577,1820,1820,1821,1820,34
20230912,114300,341773696,1821,1821,1821,1820,44
20230912,114200,341693612,1821,1821,1821,1820,44
20230912,114100,341613509,1820,1821,1821,1820,126
20230912,114000,341384187,1822,1822,1822,1822,0
20230912,113900,341384187,1822,1821,1822,1821,30
20230912,113800,341329536,1822,1822,1822,1820,92
20230912,113700,341162092,1820,1821,1821,1820,400
20230912,113600,340434043,1821,1822,1822,1821,102
20230912,113500,340248299,1822,1822,1823,1822,9
20230912,113400,340231900,1823,1823,1823,1823,52
20230912,113300,340137104,1823,1823,1823,1823,6
20230912,113200,340126166,1820,1822,1823,1820,204
20230912,113100,339754713,1821,1821,1821,1821,0
20230912,113000,339754713,1821,1821,1821,1821,162
20230912,112900,339459711,1822,1823,1823,1822,393
20230912,112800,338743420,1823,1823,1823,1823,161
20230912,112700,338449917,1824,1824,1825,1824,1184
20230912,112600,336290300,1824,1823,1824,1823,245
20230912,112500,335843564,1824,1824,1824,1823,101
20230912,112400,335659404,1824,1823,1824,1823,178
20230912,112300,335334773,1823,1823,1823,1823,570
20230912,112200,334295663,1823,1823,1824,1822,40
20230912,112100,334222739,1824,1824,1825,1824,2625
20230912,112000,329434732,1824,1822,1824,1821,1692
20230912,111900,326350252,1822,1820,1823,1820,427
20230912,111800,325572501,1820,1820,1820,1820,19
20230912,111700,325537921,1817,1817,1817,1817,0
20230912,111600,325537921,1817,1817,1817,1817,30
20230912,111500,325483411,1820,1821,1821,1820,331
20230912,111400,324880691,1821,1821,1821,1821,0
20230912,111300,324880691,1821,1820,1821,1820,1373
20230912,111200,322381830,1820,1820,1820,1820,1
20230912,111100,322380010,1820,1817,1820,1817,51
20230912,111000,322287335,1817,1817,1817,1817,235
20230912,110900,321860340,1817,1820,1820,1817,87
20230912,110800,321702156,1820,1820,1820,1820,176
20230912,110700,321381836,1820,1818,1820,1816,401
20230912,110600,320653108,1820,1820,1820,1820,90
20230912,110500,320489308,1820,1819,1821,1816,5519
20230912,110400,310463548,1818,1821,1821,1818,690
20230912,110300,309208811,1822,1822,1822,1822,4
20230912,110200,309201523,1822,1822,1822,1821,221
20230912,110100,308799073,1823,1823,1823,1823,0
20230912,110000,308799073,1823,1823,1823,1823,163
20230912,105900,308501924,1822,1822,1823,1822,16
20230912,105800,308472760,1817,1822,1823,1817,2465
20230912,105700,303987531,1822,1822,1822,1822,130
20230912,105600,303750671,1822,1822,1822,1822,15
20230912,105500,303723341,1823,1822,1823,1822,239
20230912,105400,303287882,1822,1822,1822,1822,150
20230912,105300,303014582,1822,1821,1822,1821,11
20230912,105200,302994550,1821,1821,1821,1821,240
20230912,105100,302557510,1822,1822,1822,1821,155
20230912,105000,302275200,1821,1821,1821,1821,838
20230912,104900,300749202,1820,1820,1820,1820,319
20230912,104800,300168622,1820,1819,1820,1819,663
20230912,104700,298961993,1819,1819,1819,1819,3
20230912,104600,298956536,1820,1820,1820,1820,0
20230912,104500,298956536,1820,1820,1820,1820,3
20230912,104400,298951076,1820,1819,1820,1819,55
20230912,104300,298850977,1820,1820,1820,1819,581
20230912,104200,297793558,1820,1819,1820,1818,566
20230912,104100,296763971,1819,1818,1819,1817,889
20230912,104000,295147764,1818,1818,1818,1817,776
20230912,103900,293737002,1817,1817,1817,1816,4808
20230912,103800,285000867,1817,1817,1817,1816,455
20230912,103700,284174550,1818,1816,1818,1816,336
20230912,103600,283564356,1817,1817,1817,1816,202
20230912,103500,283197323,1817,1818,1818,1817,53
20230912,103400,283100973,1818,1817,1818,1816,48
20230912,103300,283013733,1817,1818,1818,1817,81
20230912,103200,282866487,1817,1817,1817,1817,1473
20230912,103100,280190046,1818,1819,1819,1818,470
20230912,103000,279335581,1819,1819,1819,1818,37
20230912,102900,279268279,1819,1819,1819,1819,1
20230912,102800,279266460,1817,1817,1817,1817,124
20230912,102700,279041152,1817,1819,1819,1817,763
20230912,102600,277654436,1819,1819,1819,1819,3
20230912,102500,277648979,1818,1818,1818,1818,13
20230912,102400,277625345,1818,1818,1818,1818,12
20230912,102300,277603529,1818,1819,1819,1818,6708
20230912,102200,265408258,1818,1819,1819,1818,1078
20230912,102100,263448434,1819,1819,1819,1819,18
20230912,102000,263415692,1819,1820,1820,1818,1832
20230912,101900,260083278,1820,1819,1820,1819,123
20230912,101800,259859419,1820,1820,1820,1820,411
20230912,101700,259111399,1819,1819,1819,1819,343
20230912,101600,258487482,1819,1820,1820,1819,107
20230912,101500,258292748,1819,1820,1820,1819,644
20230912,101400,257120689,1821,1820,1821,1820,7010
20230912,101300,244361480,1821,1821,1821,1821,0
20230912,101200,244361480,1821,1821,1822,1820,2084
20230912,101100,240564517,1822,1823,1823,1822,621
20230912,101000,239433052,1823,1823,1824,1822,13
20230912,100900,239409350,1824,1824,1824,1820,3697
20230912,100800,232675425,1824,1825,1825,1824,677
20230912,100700,231440515,1825,1825,1825,1825,200
20230912,100600,231075515,1825,1822,1825,1821,253
20230912,100500,230614652,1823,1823,1823,1823,164
20230912,100400,230315680,1823,1824,1824,1823,181
20230912,100300,229985537,1824,1823,1824,1823,5042
20230912,100200,220793843,1822,1822,1822,1822,212
20230912,100100,220407579,1822,1821,1822,1821,1907
20230912,100000,216934876,1821,1821,1821,1820,2138
20230912,095900,213043578,1821,1822,1822,1820,6605
20230912,095800,201010164,1823,1824,1824,1823,8139
20230912,095700,186172627,1823,1824,1824,1823,53
20230912,095600,186075956,1824,1827,1827,1824,1157
20230912,095500,183964605,1827,1827,1827,1826,59
20230912,095400,183856813,1827,1824,1827,1824,699
20230912,095300,182581819,1823,1824,1824,1823,1024
20230912,095200,180714156,1824,1825,1825,1824,1091
20230912,095100,178723176,1827,1827,1827,1825,1560
20230912,095000,175874439,1828,1827,1828,1826,735
20230912,094900,174531878,1827,1827,1827,1826,315
20230912,094800,173956623,1827,1826,1827,1826,304
20230912,094700,173401505,1825,1828,1828,1825,24
20230912,094600,173357683,1827,1827,1830,1825,3305
20230912,094500,167323270,1826,1827,1827,1826,81
20230912,094400,167175362,1826,1826,1826,1826,152
20230912,094300,166897810,1827,1827,1827,1827,670
20230912,094200,165673720,1827,1827,1827,1827,140
20230912,094100,165417940,1827,1829,1829,1827,207
20230912,094000,165039651,1825,1829,1829,1825,2
20230912,093900,165035997,1830,1829,1830,1825,840
20230912,093800,163499574,1830,1830,1830,1829,13
20230912,093700,163475785,1830,1830,1830,1830,223
20230912,093600,163067695,1830,1831,1831,1825,19
20230912,093500,163032926,1830,1825,1830,1825,351
20230912,093400,162392261,1825,1830,1830,1823,427
20230912,093300,161612020,1831,1825,1831,1822,2649
20230912,093200,156779804,1825,1831,1831,1825,424
20230912,093100,156004843,1831,1828,1831,1826,1667
20230912,093000,152958054,1829,1829,1829,1828,79
20230912,092900,152813564,1829,1831,1831,1829,947
20230912,092800,151080775,1831,1831,1831,1831,1426
20230912,092700,148469769,1833,1833,1833,1831,294
20230912,092600,147931001,1834,1836,1836,1834,2137
20230912,092500,144010047,1836,1836,1837,1836,1233
20230912,092400,141746258,1835,1835,1836,1835,1325
20230912,092300,139314851,1835,1834,1835,1834,1255
20230912,092200,137012498,1833,1830,1833,1830,5469
20230912,092100,126993364,1830,1830,1831,1821,1816
20230912,092000,123677355,1829,1825,1829,1825,7258
20230912,091900,110411085,1826,1825,1828,1824,6908
20230912,091800,97809298,1825,1826,1827,1825,4654
20230912,091700,89310937,1827,1829,1829,1826,551
20230912,091600,88304194,1829,1829,1830,1828,3751
20230912,091500,81445140,1830,1830,1830,1828,2119
20230912,091400,77569312,1830,1833,1833,1830,3115
20230912,091300,71865610,1833,1832,1834,1832,1426
20230912,091200,69252117,1832,1828,1832,1828,3186
20230912,091100,63422751,1828,1826,1828,1826,6430
20230912,091000,51676288,1825,1827,1827,1825,1343
20230912,090900,49225245,1827,1827,1827,1827,686
20230912,090800,47971923,1823,1828,1828,1823,3593
20230912,090700,41409285,1828,1820,1828,1820,1363
20230912,090600,38923514,1820,1817,1820,1817,728
20230912,090500,37599601,1817,1817,1817,1816,1426
20230912,090400,35009559,1816,1817,1817,1816,441
20230912,090300,34208362,1816,1815,1816,1815,1667
20230912,090200,31181581,1815,1815,1815,1814,2016
20230912,090100,27523201,1813,1817,1817,1813,2138
20230912,090000,23646459,1813,1813,1816,1813,13022